Historical Price

Filter Dates:
From / / To / /

Historical price from May 22, 2018 to Aug 15, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(02/08/2018 to 15/08/2018)
2.300 2.300 2.230 2.250 11,600
Previous 2 weeks
(19/07/2018 to 01/08/2018)
2.360 2.420 2.230 2.300 57,100
Previous 4 weeks
(21/06/2018 to 18/07/2018)
2.400 2.500 2.200 2.310 184,500
Daily Historical Data
15/08/2018 2.300 2.300 2.250 2.250 5,300
14/08/2018 2.300 2.300 2.230 2.300 3,100
13/08/2018 2.300 2.300 2.300 2.300 2,000
10/08/2018 - - - - 0
09/08/2018 - - - - 0
08/08/2018 - - - - 0
07/08/2018 2.290 2.290 2.290 2.290 1,200
06/08/2018 - - - - 0
03/08/2018 - - - - 0
02/08/2018 - - - - 0
01/08/2018 2.300 2.300 2.300 2.300 100
31/07/2018 - - - - 0
30/07/2018 2.350 2.350 2.300 2.300 2,000
27/07/2018 2.350 2.350 2.350 2.350 3,500
26/07/2018 2.390 2.390 2.370 2.370 5,000
25/07/2018 2.300 2.400 2.300 2.400 8,300
24/07/2018 2.300 2.420 2.300 2.420 1,100
23/07/2018 - - - - 0
20/07/2018 2.380 2.400 2.380 2.400 10,000
19/07/2018 2.360 2.400 2.280 2.280 15,500
18/07/2018 2.400 2.400 2.310 2.310 21,000
17/07/2018 - - - - 0
16/07/2018 2.400 2.400 2.400 2.400 500
13/07/2018 - - - - 0
12/07/2018 - - - - 0
11/07/2018 - - - - 0
10/07/2018 - - - - 0
09/07/2018 2.320 2.400 2.310 2.400 25,400
06/07/2018 2.300 2.400 2.300 2.400 1,100
05/07/2018 - - - - 0
04/07/2018 2.200 2.500 2.200 2.500 24,000
03/07/2018 2.330 2.440 2.300 2.300 12,000
02/07/2018 2.330 2.400 2.330 2.330 26,500
29/06/2018 - - - - 0
28/06/2018 - - - - 0
27/06/2018 - - - - 0
26/06/2018 2.350 2.500 2.350 2.500 31,500
25/06/2018 - - - - 0
22/06/2018 - - - - 0
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

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 : +603 2300 3555 | Fax  : +603 2300 3550 | Email : info@enra.my

 / Legal

/ Cookies Policy

© 2016 Enra Group Berhad. All Rights Reserved.