Enproserve Group Bhd.(MY:0367)
0.25-0.01 (-1.96%)
MY:0367
Enproserve Group Bhd. historical prices
0.25
At close:-0.01 (-1.96%)
Enproserve Group Bhd. (0367) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 308,800 | 0.07 |
| Nov 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 241,700 | 0.05 |
| Nov 09, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 684,000 | 0.14 |
| Nov 05, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,241,100 | 0.25 |
| Nov 04, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 237,800 | 0.05 |
| Nov 03, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,013,600 | 0.20 |
| Nov 02, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +7.84% | 1,290,700 | 0.25 |
| Oct 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 975,300 | 0.18 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 841,800 | 0.16 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 225,900 | 0.04 |
| Oct 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.00% | 1,934,800 | 0.35 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 585,300 | 0.10 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 1,262,900 | 0.22 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 1,144,600 | 0.20 |
| Oct 21, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +1.92% | 1,341,500 | 0.23 |
| Oct 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 326,100 | 0.05 |
| Oct 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 568,500 | 0.09 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 370,300 | 0.06 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | +1.92% | 470,800 | 0.07 |
| Oct 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 561,100 | 0.09 |
| Oct 13, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +6.00% | 2,100,700 | 0.32 |
| Oct 12, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 1,547,600 | 0.23 |
| Oct 09, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.00% | 931,500 | 0.13 |
| Oct 08, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 299,800 | 0.04 |
| Oct 07, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 1,253,700 | 0.18 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 199,400 | 0.03 |
| Oct 05, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 3,136,900 | 0.43 |
| Oct 02, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | +16.67% | 2,227,200 | 0.30 |
| Oct 01, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 3,620,400 | 0.48 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 2,453,400 | 0.32 |
| Sep 29, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -3.39% | 2,907,900 | 0.38 |
| Sep 28, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -9.23% | 4,016,300 | 0.52 |
| Sep 25, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 8,186,100 | 1.05 |
| Sep 24, 2026 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | 0.00% | 7,013,600 | 0.90 |
| Sep 23, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +3.13% | 4,824,300 | 0.61 |
| Sep 22, 2026 | 0.28 | 0.33 | 0.28 | 0.32 | 0.32 | +10.34% | 5,314,200 | 0.67 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | +1.75% | 6,423,200 | 0.81 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 0.00% | 16,641,000 | 2.11 |
| Sep 17, 2026 | 0.24 | 0.29 | 0.23 | 0.29 | 0.29 | +21.28% | 15,302,500 | 1.98 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +9.30% | 16,242,500 | 2.11 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 10,703,500 | 1.42 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 8,468,600 | 1.13 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +2.44% | 3,170,500 | 0.43 |
| Sep 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 9,986,600 | 1.36 |
| Sep 08, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 8,356,599 | 1.14 |
| Sep 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 6,273,100 | 0.86 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 12,101,000 | 1.69 |
| Sep 03, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +5.13% | 9,116,100 | 1.28 |
