Enbee Trade and Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	9,766,620
Jul 21, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	10,849,590
Jul 20, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	2,651,054
Jul 17, 2026	0.30	0.30	0.28	0.29	0.29	-	12,851,236
Jul 16, 2026	0.29	0.30	0.28	0.29	0.29	-	21,444,169
Jul 15, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	2,913,453
Jul 14, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	6,042,430
Jul 13, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	3,380,677
Jul 10, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	8,478,343
Jul 9, 2026	0.27	0.28	0.27	0.27	0.27	-3.57%	5,046,880
Jul 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	6,962,203
Jul 7, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	9,424,549
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	22,992,016
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	6.90%	1,817,081
Jul 2, 2026	0.29	0.29	0.29	0.29	0.29	7.41%	913,655
Jul 1, 2026	0.26	0.27	0.25	0.27	0.27	8.00%	14,920,098
Jun 30, 2026	0.24	0.26	0.23	0.25	0.25	4.17%	22,439,701
Jun 29, 2026	0.24	0.25	0.23	0.24	0.24	-	32,163,036
Jun 25, 2026	0.26	0.27	0.24	0.24	0.24	-11.11%	22,826,025
Jun 24, 2026	0.27	0.28	0.25	0.27	0.27	-3.57%	31,846,344
Jun 23, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	29,565,950
Jun 22, 2026	0.31	0.31	0.28	0.29	0.29	-6.45%	21,421,787
Jun 19, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	14,651,290
Jun 18, 2026	0.32	0.33	0.31	0.33	0.33	-	15,219,810
Jun 17, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	12,740,230
Jun 16, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	7,829,844
Jun 15, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	11,665,420
Jun 12, 2026	0.34	0.35	0.33	0.34	0.34	-	8,976,524
Jun 11, 2026	0.34	0.35	0.32	0.34	0.34	-2.86%	17,367,330
Jun 10, 2026	0.37	0.39	0.34	0.35	0.35	-2.78%	13,266,700
Jun 9, 2026	0.37	0.37	0.35	0.36	0.36	-	3,409,629
Jun 8, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	9,751,091
Jun 5, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	7,846,468
Jun 4, 2026	0.40	0.41	0.38	0.39	0.39	-	11,934,460
Jun 3, 2026	0.43	0.43	0.38	0.39	0.39	-4.88%	8,407,216
Jun 2, 2026	0.44	0.44	0.41	0.41	0.41	-6.82%	3,913,181
Jun 1, 2026	0.41	0.44	0.41	0.44	0.44	10.00%	13,229,120
May 29, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	2,883,820
May 27, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	2,611,581
May 26, 2026	0.40	0.40	0.39	0.40	0.40	-	2,091,077
May 25, 2026	0.39	0.40	0.39	0.40	0.40	-	907,541
May 22, 2026	0.40	0.40	0.39	0.40	0.40	-	703,441
May 21, 2026	0.40	0.40	0.39	0.40	0.40	-	2,031,778