Enprise Group Limited (NZE:ENS)
0.5900
+0.0200 (3.51%)
At close: Oct 24, 2025
Enprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 520 |
| Oct 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 200 |
| Oct 21, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.89% | 498 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 174 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,097 |
| Oct 16, 2025 | 0.66 | 0.67 | 0.56 | 0.56 | 0.56 | -15.15% | 17,409 |
| Oct 15, 2025 | 0.72 | 0.73 | 0.66 | 0.66 | 0.66 | -5.71% | 5,227 |
| Oct 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 13, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 3,059 |
| Oct 10, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 7.20% | 791 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 8, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 13.64% | 6,106 |
| Oct 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 396 |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 396 |
| Sep 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 8 |
| Sep 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 8 |
| Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 155 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 155 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 642 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | 1,044 |
| Sep 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 854 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 20 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 22 |
| Sep 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 597 |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 17 |
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | 15 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 765 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | 18 |
| Sep 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 552 |
| Sep 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12 |
| Aug 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12 |
| Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 42 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.02% | 5,413 |
| Aug 20, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 103 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 101 |