Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.25	0.26	0.24	0.26	0.26	4.00%	6,109,747
Sep 30, 2026	0.25	0.26	0.24	0.25	0.25	-	7,429,518
Sep 29, 2026	0.26	0.26	0.24	0.25	0.25	-	9,751,264
Sep 28, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	5,558,520
Sep 25, 2026	0.25	0.26	0.24	0.26	0.26	4.00%	5,494,987
Sep 24, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	10,498,054
Sep 23, 2026	0.26	0.27	0.25	0.26	0.26	-	10,204,704
Sep 22, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	10,215,194
Sep 21, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	7,443,325
Sep 18, 2026	0.28	0.29	0.27	0.28	0.28	-	9,040,330
Sep 17, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,922,499
Sep 16, 2026	0.27	0.28	0.26	0.27	0.27	-	9,908,577
Sep 15, 2026	0.27	0.27	0.26	0.27	0.27	-	3,348,086
Sep 11, 2026	0.27	0.28	0.26	0.27	0.27	-	3,388,741
Sep 10, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	12,005,718
Sep 9, 2026	0.28	0.28	0.26	0.28	0.28	3.70%	9,146,322
Sep 8, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	12,743,344
Sep 7, 2026	0.29	0.29	0.27	0.28	0.28	-	4,331,811
Sep 4, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	6,248,709
Sep 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	9,383,539
Sep 2, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	19,606,352
Sep 1, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	4,200,306
Aug 31, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	8,620,515
Aug 28, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	3,893,911
Aug 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	5,954,373
Aug 26, 2026	0.33	0.34	0.32	0.33	0.33	-	11,948,933
Aug 25, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	9,525,254
Aug 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	7,085,629
Aug 21, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	2,586,466
Aug 20, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	2,876,515
Aug 19, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	1,619,860
Aug 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	5,765,304
Aug 17, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	13,085,098
Aug 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	3,989,586
Aug 13, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	17,929,747
Aug 12, 2026	0.32	0.34	0.31	0.34	0.34	9.68%	17,029,214
Aug 11, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	12,262,941
Aug 10, 2026	0.28	0.30	0.27	0.30	0.30	7.14%	8,019,141
Aug 7, 2026	0.28	0.29	0.27	0.28	0.28	-3.45%	4,414,953
Aug 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	2,886,391
Aug 5, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	3,118,891
Aug 4, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	6,665,664
Aug 3, 2026	0.26	0.28	0.26	0.28	0.28	3.70%	6,945,066
Jul 31, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	13,237,861
Jul 30, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	3,031,831
Jul 29, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	3,435,242
Jul 28, 2026	0.29	0.29	0.27	0.28	0.28	-	7,359,864
Jul 27, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	3,000,296
Jul 24, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	11,221,177
Jul 23, 2026	0.28	0.28	0.27	0.28	0.28	-	5,255,305