Enproserve Group Berhad (KLSE:ENPRO)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Nov 17, 2025
Enproserve Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 5,610,100 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 5,617,800 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,436,600 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 6,636,500 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,136,500 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 2,819,600 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,488,300 |
| Nov 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,421,400 |
| Nov 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 1,898,500 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,294,500 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,025,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,089,200 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 3,860,600 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 1,440,200 |
| Oct 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,258,300 |
| 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 |