Enprise Group Limited (NZE:ENS)
New Zealand
· Delayed Price · Currency is NZD 0.540
0.00 (0.00%)
At close: Dec 5, 2025
Enprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 4,293 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86% | 904 |
| Dec 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | 807 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 102 |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | 113 |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.87% | 21 |
| Nov 20, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 5.94% | 480 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 129 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 8 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | 223 |
| Nov 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -2.88% | 645 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 128 |
| Nov 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -4.59% | 11,719 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -7.63% | 1,500 |
| Oct 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 458 |
| Oct 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 3.51% | 520 |
| 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 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 8, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 13.64% | 6,106 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 396 |
| Sep 29, 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 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 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 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 17 |
| 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 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12 |
| 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 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 20 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 42 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 2,734 |
| Aug 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 5 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 7.27% | 2,417 |
| Aug 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 852 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 16 |
| Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 3,433 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 14 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,784 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 884 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 1 |
| Jul 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 28 |
| Jul 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 1 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 355 |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 59 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 9 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 181 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 429 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 527 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 24 |
| Jul 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 9 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.48% | 2 |
| Jul 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 807 |
| Jul 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 7 |
| Jul 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 15 |
| Jun 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 11 |
| Jun 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 136 |
| Jun 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 169 |
| Jun 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 25 |
| Jun 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 4 |
| Jun 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | 270 |
| Jun 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2 |
| Jun 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 1 |
| Jun 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 15 |
| Jun 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 31 |
| Jun 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |