Enproserve Group Berhad (KLSE:ENPRO)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0050 (2.08%)
At close: Sep 9, 2025
Enproserve Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 4,188,300 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 416,600 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,365,000 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 643,800 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 490,000 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 550,400 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 463,300 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,245,100 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,496,800 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 2,323,400 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,647,700 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 5,573,800 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,762,600 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 30,072,800 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 8,358,200 |
| Jul 21, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 11,806,400 |