Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 24, 2018 to Dec 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close Volume
Summary
Recent 2 weeks
(05/12/2018 to 18/12/2018)
1.850 1.850 1.560 1.640 117,700
Previous 2 weeks
(21/11/2018 to 04/12/2018)
1.910 2.020 1.560 1.900 298,100
Previous 4 weeks
(22/10/2018 to 19/11/2018)
2.040 2.040 1.760 2.040 136,400
Daily Historical Data
18/12/2018 1.610 1.660 1.560 1.640 16,200
17/12/2018 1.640 1.640 1.620 1.620 5,000
14/12/2018 - - - - 0
13/12/2018 1.650 1.750 1.640 1.720 54,000
12/12/2018 1.700 1.780 1.700 1.780 1,000
11/12/2018 1.740 1.740 1.740 1.740 500
10/12/2018 1.680 1.740 1.680 1.740 11,000
07/12/2018 1.650 1.650 1.650 1.650 1,000
06/12/2018 1.770 1.770 1.720 1.720 15,000
05/12/2018 1.850 1.850 1.810 1.810 14,000
04/12/2018 1.860 1.900 1.850 1.900 16,000
03/12/2018 1.870 1.920 1.860 1.920 11,000
30/11/2018 1.890 1.940 1.890 1.940 7,500
29/11/2018 1.910 1.950 1.900 1.950 15,000
28/11/2018 1.910 1.960 1.900 1.960 21,800
27/11/2018 1.910 1.960 1.910 1.960 19,000
26/11/2018 1.910 1.970 1.910 1.960 9,000
23/11/2018 1.930 1.990 1.920 1.920 36,300
22/11/2018 1.930 2.020 1.920 2.020 23,000
21/11/2018 1.910 2.020 1.900 2.020 21,800
19/11/2018 1.920 2.040 1.920 2.040 22,700
16/11/2018 1.890 2.040 1.890 2.040 18,000
15/11/2018 1.870 2.010 1.870 2.010 17,500
14/11/2018 1.860 2.000 1.850 2.000 11,500
13/11/2018 1.860 2.000 1.860 2.000 6,500
12/11/2018 1.800 2.000 1.760 2.000 45,500
09/11/2018 1.860 2.000 1.850 2.000 6,700
08/11/2018 - - - - 0
07/11/2018 - - - - 0
05/11/2018 - - - - 0
02/11/2018 1.850 2.000 1.850 2.000 5,000
01/11/2018 1.870 2.000 1.870 2.000 1,500
31/10/2018 - - - - 0
30/10/2018 - - - - 0
29/10/2018 - - - - 0
26/10/2018 2.000 2.000 2.000 2.000 1,500
25/10/2018 - - - - 0
24/10/2018 - - - - 0
23/10/2018 - - - - 0
22/10/2018 - - - - 0
19/10/2018 - - - - 0
18/10/2018 1.890 2.040 1.830 2.040 2,700
17/10/2018 2.000 2.000 2.000 2.000 1,000
16/10/2018 - - - - 0
15/10/2018 - - - - 0
12/10/2018 - - - - 0
11/10/2018 - - - - 0
10/10/2018 - - - - 0
09/10/2018 1.900 2.000 1.900 2.000 200
08/10/2018 - - - - 0
05/10/2018 2.000 2.040 2.000 2.040 4,300
04/10/2018 - - - - 0
03/10/2018 - - - - 0
02/10/2018 - - - - 0
01/10/2018 - - - - 0
28/09/2018 - - - - 0
27/09/2018 - - - - 0
26/09/2018 - - - - 0
25/09/2018 - - - - 0
24/09/2018 - - - - 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.