Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 22, 2018 to Jun 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(07/06/2018 to 21/06/2018)
2.500 2.500 2.340 2.500 93,100
Previous 2 weeks
(23/05/2018 to 06/06/2018)
2.440 2.600 2.340 2.500 145,100
Previous 4 weeks
(19/04/2018 to 22/05/2018)
2.590 2.600 2.410 2.600 18,900
Daily Historical Data
21/06/2018 2.400 2.500 2.340 2.500 42,500
20/06/2018 - - - - 0
19/06/2018 - - - - 0
18/06/2018 - - - - 0
14/06/2018 - - - - 0
13/06/2018 - - - - 0
12/06/2018 - - - - 0
11/06/2018 - - - - 0
08/06/2018 2.490 2.500 2.490 2.500 19,000
07/06/2018 2.500 2.500 2.500 2.500 31,600
06/06/2018 - - - - 0
05/06/2018 - - - - 0
04/06/2018 2.420 2.500 2.420 2.500 6,800
01/06/2018 2.500 2.500 2.500 2.500 5,000
31/05/2018 2.550 2.550 2.550 2.550 2,000
30/05/2018 2.440 2.550 2.400 2.550 5,500
28/05/2018 2.550 2.600 2.500 2.550 30,700
25/05/2018 2.550 2.550 2.550 2.550 1,000
24/05/2018 - - - - 0
23/05/2018 2.440 2.550 2.440 2.550 1,000
22/05/2018 - - - - 0
21/05/2018 - - - - 0
18/05/2018 - - - - 0
17/05/2018 - - - - 0
16/05/2018 - - - - 0
15/05/2018 - - - - 0
14/05/2018 - - - - 0
08/05/2018 - - - - 0
07/05/2018 - - - - 0
04/05/2018 2.450 2.600 2.410 2.600 7,900
03/05/2018 - - - - 0
02/05/2018 - - - - 0
30/04/2018 - - - - 0
27/04/2018 - - - - 0
26/04/2018 - - - - 0
25/04/2018 - - - - 0
24/04/2018 - - - - 0
23/04/2018 - - - - 0
20/04/2018 2.560 2.560 2.560 2.560 5,000
19/04/2018 2.590 2.590 2.570 2.570 6,000
18/04/2018 - - - - 0
17/04/2018 - - - - 0
16/04/2018 - - - - 0
13/04/2018 - - - - 0
12/04/2018 - - - - 0
11/04/2018 - - - - 0
10/04/2018 - - - - 0
09/04/2018 2.550 2.650 2.550 2.650 6,000
06/04/2018 - - - - 0
05/04/2018 2.550 2.550 2.550 2.550 3,200
04/04/2018 2.600 2.600 2.550 2.550 3,200
03/04/2018 - - - - 0
02/04/2018 2.510 2.600 2.510 2.600 6,000
30/03/2018 2.660 2.660 2.660 2.660 5,400
29/03/2018 2.630 2.660 2.630 2.660 5,100
28/03/2018 - - - - 0
27/03/2018 2.600 2.600 2.600 2.600 2,000
26/03/2018 - - - - 0
23/03/2018 - - - - 0
22/03/2018 2.590 2.590 2.590 2.590 1,000

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

ENRA Group Berhad (236800-T)

D2-U3-10, Block D2, Solaris Dutamas, No.1, Jalan Dutamas 1,
50480 Kuala Lumpur, Malaysia.


Tel : (+6)03 2300 3555 | Fax  : (+6)03 2300 3550 | Email : info@enra.my

 / Legal

/ Cookies Policy

© 2016 Enra Group Berhad. All Rights Reserved.