ENGS - Energys Group Ltd
2.77
0.130 4.693%
Share volume: 397,578
Last Updated: 05-09-2025
Construction/Construction – Special Contractors:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$2.64
0.13
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.65 | $2.65 | $2.82 | $2.82 | $2.51 | $2.51 | $2.77 | $2.77 | 397,578 | $397,578.00 |
| 05-08-2025 | $2.70 | $2.70 | $2.78 | $2.78 | $2.41 | $2.41 | $2.64 | $2.64 | 743,820 | $743,820.00 |
| 05-07-2025 | $2.68 | $2.68 | $3.03 | $3.03 | $2.65 | $2.65 | $2.78 | $2.78 | 1,143,258 | $1,143,258.00 |
| 05-06-2025 | $2.45 | $2.45 | $2.81 | $2.81 | $2.08 | $2.08 | $2.62 | $2.62 | 2,439,844 | $2,439,844.00 |
| 05-05-2025 | $9.17 | $9.17 | $9.39 | $9.39 | $1.46 | $1.46 | $3.09 | $3.09 | 9,948,469 | $9,948,469.00 |
| 05-02-2025 | $8.93 | $8.93 | $9.33 | $9.33 | $8.89 | $8.89 | $9.20 | $9.20 | 2,173,694 | $2,173,694.00 |
| 05-01-2025 | $9.36 | $9.36 | $9.78 | $9.78 | $8.55 | $8.55 | $8.86 | $8.86 | 1,510,362 | $1,510,362.00 |
| 04-30-2025 | $9.56 | $9.56 | $10.11 | $10.11 | $9.17 | $9.17 | $9.42 | $9.42 | 334,128 | $334,128.00 |
| 04-29-2025 | $9.49 | $9.49 | $10.24 | $10.24 | $8.82 | $8.82 | $9.56 | $9.56 | 2,165,559 | $2,165,559.00 |
| 04-28-2025 | $8.93 | $8.93 | $9.50 | $9.50 | $8.75 | $8.75 | $9.49 | $9.49 | 1,583,225 | $1,583,225.00 |
