Entkaeya for Investment and Real Estate Development Company (P.L.C.) (ASE:ENTK)
0.3900
+0.0100 (2.63%)
At close: Oct 28, 2025
ASE:ENTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 5,515 |
| Oct 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 8,798 |
| Oct 28, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 24,847 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 15,136 |
| Oct 26, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 1,027 |
| Oct 23, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 6,426 |
| Oct 22, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 22,575 |
| Oct 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 40,641 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 8,758 |
| Oct 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -2.50% | 11,965 |
| Oct 16, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 9,852 |
| Oct 15, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 2.63% | 33,690 |
| Oct 14, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 21,519 |
| Oct 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 63,650 |
| Oct 12, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 12,017 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 97,295 |
| Oct 8, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 5,800 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 4,650 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 24,245 |
| Oct 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 4,855 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 19,221 |
| Oct 1, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 12,693 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 7,711 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 14,082 |
| Sep 28, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 13,864 |
| Sep 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 8,836 |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 19,124 |
| Sep 23, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 23,861 |
| Sep 22, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 35,193 |
| Sep 21, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 27,700 |
| Sep 18, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 55,499 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -4.55% | 73,127 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 21,845 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 21,124 |
| Sep 14, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 10,544 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.08% | 35,333 |
| Sep 10, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 31,475 |
| Sep 9, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 66,810 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 59,712 |
| Sep 7, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 63,996 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 17,770 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -4.35% | 45,761 |
| Sep 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 12,411 |
| Aug 31, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 19,222 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 24,789 |
| Aug 27, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | - | 19,230 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | - | 35,164 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 4,235 |
| Aug 24, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 121,445 |
| Aug 21, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 22,957 |