Enproserve Group Berhad (KLSE:ENPRO)
Malaysia
· Delayed Price · Currency is MYR 0.220
0.00 (0.00%)
At close: Dec 5, 2025
Enproserve Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7,755,100 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,053,500 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 11,392,800 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,933,400 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,274,300 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 11,221,200 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,836,400 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,658,900 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 3,837,000 |
| Nov 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 7,005,200 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 5,278,200 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,203,700 |
| Nov 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,985,000 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 5,093,000 |
| 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 |
| 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 |