Enproserve Group Berhad (KLSE:ENPRO)
Malaysia · Delayed Price · Currency is MYR 0.2300
0.00 (0.00%)
At close: Oct 27, 2025
Enproserve Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,767,300 |
| Oct 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 974,100 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,745,600 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,422,800 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 884,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,553,900 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,059,100 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 277,400 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 2,659,900 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,570,200 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 443,800 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,124,000 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,042,400 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,045,900 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,540,700 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 959,300 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 185,000 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,789,500 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 887,800 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,219,700 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,471,200 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,836,000 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 722,900 |
| Sep 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,555,500 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,477,700 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,962,500 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,110,700 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,012,100 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,226,500 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 432,200 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,646,000 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,201,100 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 619,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 394,900 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 3,007,200 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 2,437,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,789,800 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,774,400 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,737,600 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,550,400 |
| Aug 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 10,572,700 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 12,609,500 |
| Aug 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,364,500 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,329,000 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,926,300 |
| Aug 18, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 12,071,800 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 251,400 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 7,210,700 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 957,600 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 972,100 |