Energys Group Limited ENGS
0.36 USD -0.12 (-25.03%)
Regular-session close
0.36 0.00 +0.06%
After hours · Nov 13, 7:58 PM ET
0.345 Day range 0.449
0.3636 52-week range 4.96
- YTD
- -57.32%
- 1 year
- -77.56%
ENGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.47 | 0.53 | 0.42 | 0.49 | -0.20 | -29.40% | 8,012,600 |
| Nov 11, 2026 | 4.81 | 4.87 | 0.45 | 0.69 | -4.27 | -86.15% | 32,886,200 |
| Nov 10, 2026 | 4.74 | 5.00 | 4.23 | 4.96 | +0.25 | +5.31% | 11,075,100 |
| Nov 9, 2026 | 4.70 | 4.80 | 4.63 | 4.71 | -0.04 | -0.84% | 5,762,000 |
| Nov 6, 2026 | 4.72 | 4.86 | 4.63 | 4.75 | -0.01 | -0.21% | 3,943,700 |
| Nov 5, 2026 | 4.52 | 5.00 | 4.46 | 4.76 | +0.23 | +5.08% | 5,779,500 |
| Nov 4, 2026 | 4.57 | 4.65 | 4.48 | 4.53 | -0.03 | -0.66% | 7,297,300 |
| Nov 3, 2026 | 4.57 | 4.61 | 4.46 | 4.56 | -0.03 | -0.65% | 6,251,800 |
| Nov 2, 2026 | 4.50 | 4.61 | 4.44 | 4.59 | +0.06 | +1.32% | 5,516,800 |
| Oct 30, 2026 | 4.45 | 4.57 | 4.45 | 4.53 | +0.06 | +1.34% | 3,900,300 |
| Oct 29, 2026 | 4.34 | 4.55 | 4.30 | 4.47 | +0.11 | +2.52% | 2,077,900 |
| Oct 28, 2026 | 4.36 | 4.42 | 4.18 | 4.36 | 0.00 | 0.00% | 9,614,200 |
| Oct 27, 2026 | 4.38 | 4.41 | 4.26 | 4.36 | 0.00 | 0.00% | 6,373,100 |
| Oct 26, 2026 | 4.28 | 4.45 | 4.24 | 4.36 | +0.07 | +1.63% | 7,935,800 |
| Oct 23, 2026 | 4.21 | 4.29 | 4.14 | 4.29 | +0.08 | +1.90% | 2,075,400 |
| Oct 22, 2026 | 4.18 | 4.32 | 4.14 | 4.21 | +0.12 | +2.93% | 10,805,000 |
| Oct 21, 2026 | 3.87 | 4.10 | 3.85 | 4.09 | +0.25 | +6.51% | 4,443,600 |
| Oct 20, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | +0.08 | +2.13% | 2,918,300 |
| Oct 19, 2026 | 3.78 | 3.89 | 3.76 | 3.76 | +0.01 | +0.27% | 7,948,900 |
| Oct 16, 2026 | 3.72 | 3.82 | 3.70 | 3.75 | +0.13 | +3.59% | 11,155,400 |
| Oct 15, 2026 | 3.50 | 3.63 | 3.48 | 3.62 | +0.08 | +2.26% | 1,310,900 |
| Oct 14, 2026 | 3.47 | 3.55 | 3.45 | 3.54 | +0.04 | +1.14% | 2,568,100 |
| Oct 13, 2026 | 3.39 | 3.51 | 3.38 | 3.50 | +0.14 | +4.17% | 8,277,200 |
| Oct 12, 2026 | 3.33 | 3.38 | 3.33 | 3.36 | +0.06 | +1.82% | 3,452,200 |
| Oct 9, 2026 | 3.30 | 3.33 | 3.28 | 3.30 | +0.02 | +0.61% | 489,700 |
| Oct 8, 2026 | 3.24 | 3.30 | 3.17 | 3.28 | +0.12 | +3.80% | 3,348,600 |
| Oct 7, 2026 | 3.16 | 3.24 | 3.15 | 3.16 | +0.04 | +1.28% | 1,356,100 |
| Oct 6, 2026 | 3.08 | 3.16 | 3.07 | 3.12 | +0.05 | +1.63% | 5,486,100 |
| Oct 5, 2026 | 3.05 | 3.08 | 3.02 | 3.07 | +0.02 | +0.66% | 399,700 |
| Oct 2, 2026 | 3.05 | 3.09 | 3.02 | 3.05 | 0.00 | 0.00% | 515,600 |
| Oct 1, 2026 | 3.04 | 3.09 | 2.99 | 3.05 | +0.01 | +0.33% | 2,332,700 |
| Sep 30, 2026 | 3.02 | 3.04 | 2.95 | 3.04 | +0.05 | +1.67% | 2,071,500 |
| Sep 29, 2026 | 2.97 | 3.06 | 2.94 | 2.99 | +0.03 | +1.01% | 1,490,000 |
| Sep 28, 2026 | 2.95 | 3.05 | 2.95 | 2.96 | +0.02 | +0.68% | 961,700 |
| Sep 25, 2026 | 2.92 | 2.96 | 2.82 | 2.94 | +0.03 | +1.03% | 4,441,500 |
| Sep 24, 2026 | 2.88 | 2.97 | 2.76 | 2.91 | +0.05 | +1.75% | 7,749,000 |
| Sep 23, 2026 | 2.85 | 2.97 | 2.82 | 2.86 | +0.01 | +0.35% | 5,188,100 |
| Sep 22, 2026 | 2.83 | 2.87 | 2.77 | 2.85 | +0.02 | +0.71% | 304,100 |
| Sep 21, 2026 | 2.82 | 2.87 | 2.73 | 2.83 | +0.01 | +0.35% | 750,600 |
| Sep 18, 2026 | 2.66 | 2.85 | 2.63 | 2.82 | +0.15 | +5.62% | 5,343,700 |
| Sep 17, 2026 | 2.75 | 2.80 | 2.63 | 2.67 | -0.08 | -2.91% | 735,700 |
| Sep 16, 2026 | 2.92 | 2.96 | 2.70 | 2.75 | -0.19 | -6.46% | 770,800 |
| Sep 15, 2026 | 2.89 | 2.95 | 2.88 | 2.94 | +0.02 | +0.68% | 309,600 |
| Sep 14, 2026 | 2.90 | 2.95 | 2.90 | 2.92 | 0.00 | 0.00% | 3,102,300 |
| Sep 11, 2026 | 2.90 | 2.94 | 2.86 | 2.92 | +0.02 | +0.69% | 593,100 |
| Sep 10, 2026 | 2.85 | 2.92 | 2.80 | 2.90 | +0.01 | +0.35% | 3,290,200 |
| Sep 9, 2026 | 2.81 | 2.94 | 2.80 | 2.89 | +0.07 | +2.48% | 2,386,700 |
| Sep 8, 2026 | 2.76 | 2.87 | 2.75 | 2.82 | +0.07 | +2.55% | 612,500 |
| Sep 4, 2026 | 2.69 | 2.77 | 2.66 | 2.75 | +0.07 | +2.61% | 1,664,300 |
| Sep 3, 2026 | 2.69 | 2.72 | 2.66 | 2.68 | +0.01 | +0.37% | 1,114,400 |
| Sep 2, 2026 | 2.66 | 2.72 | 2.65 | 2.67 | +0.01 | +0.38% | 439,400 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.65 | 2.66 | +0.01 | +0.38% | 196,400 |
| Aug 31, 2026 | 2.62 | 2.70 | 2.59 | 2.65 | +0.06 | +2.32% | 1,240,700 |
| Aug 28, 2026 | 2.60 | 2.70 | 2.59 | 2.59 | 0.00 | 0.00% | 4,321,200 |
| Aug 27, 2026 | 2.93 | 2.94 | 2.55 | 2.59 | -0.34 | -11.60% | 1,437,500 |
| Aug 26, 2026 | 2.90 | 3.00 | 2.90 | 2.93 | +0.01 | +0.34% | 1,109,100 |
| Aug 25, 2026 | 2.92 | 3.00 | 2.89 | 2.92 | +0.02 | +0.69% | 1,459,600 |
| Aug 24, 2026 | 2.88 | 2.97 | 2.83 | 2.90 | +0.06 | +2.11% | 1,549,500 |
| Aug 21, 2026 | 2.90 | 2.94 | 2.82 | 2.84 | -0.04 | -1.39% | 148,500 |
| Aug 20, 2026 | 2.88 | 2.93 | 2.87 | 2.88 | 0.00 | 0.00% | 75,100 |
| Aug 19, 2026 | 2.94 | 2.95 | 2.85 | 2.88 | -0.06 | -2.04% | 149,300 |
| Aug 18, 2026 | 2.85 | 2.96 | 2.80 | 2.94 | +0.09 | +3.16% | 146,000 |
| Aug 17, 2026 | 2.84 | 2.95 | 2.84 | 2.85 | 0.00 | 0.00% | 1,821,900 |
| Aug 14, 2026 | 2.90 | 2.95 | 2.82 | 2.85 | -0.14 | -4.68% | 839,900 |
| Aug 13, 2026 | 2.83 | 3.04 | 2.83 | 2.99 | +0.13 | +4.55% | 3,377,400 |
65 days, newest first. Daily bars as drawn on the ENGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.