Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
12.34
0.00 (0.00%)
At close: Sep 17, 2026
EGHSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 12.35 | 12.35 | 12.32 | 12.34 | 12.34 | - | 7,301 |
| Sep 16, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | -0.24% | 705 |
| Sep 15, 2026 | 12.11 | 12.39 | 12.11 | 12.37 | 12.37 | -0.09% | 77,129 |
| Sep 14, 2026 | 12.07 | 12.38 | 11.99 | 12.38 | 12.38 | 3.31% | 229,770 |
| Sep 11, 2026 | 11.74 | 11.99 | 11.74 | 11.99 | 11.98 | 5.78% | 57,871 |
| Sep 10, 2026 | 11.21 | 11.33 | 11.21 | 11.33 | 11.33 | 0.80% | 16,129 |
| Sep 9, 2026 | 11.33 | 11.35 | 11.24 | 11.24 | 11.24 | -4.62% | 9,682 |
| Sep 4, 2026 | 11.77 | 11.79 | 11.77 | 11.79 | 11.79 | -2.60% | 1,596 |
| Sep 3, 2026 | 12.10 | 12.13 | 12.09 | 12.10 | 12.10 | 2.20% | 43,961 |
| Sep 2, 2026 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | -0.92% | 57,469 |
| Sep 1, 2026 | 12.17 | 12.17 | 11.94 | 11.95 | 11.95 | -4.25% | 3,974 |
| Aug 31, 2026 | 12.33 | 12.48 | 12.33 | 12.48 | 12.48 | 0.40% | 38,029 |
| Aug 28, 2026 | 12.42 | 12.46 | 12.42 | 12.43 | 12.43 | 0.24% | 42,329 |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.12% | 20,718 |
| Aug 26, 2026 | 12.30 | 12.39 | 12.30 | 12.39 | 12.39 | 0.57% | 396 |
| Aug 25, 2026 | 12.32 | 12.33 | 12.32 | 12.32 | 12.32 | -0.89% | 9,375 |
| Aug 24, 2026 | 12.46 | 12.46 | 12.39 | 12.43 | 12.43 | -1.15% | 2,830 |
| Aug 21, 2026 | 12.47 | 12.64 | 12.47 | 12.57 | 12.57 | 0.78% | 35,315 |
| Aug 20, 2026 | 12.34 | 12.47 | 12.30 | 12.47 | 12.47 | 0.42% | 10,109 |
| Aug 19, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | 3.41% | 7,501 |
| Aug 17, 2026 | 12.02 | 12.07 | 11.95 | 12.01 | 12.01 | -1.60% | 3,649 |
| Aug 13, 2026 | 12.45 | 12.45 | 12.39 | 12.43 | 12.21 | 0.41% | 5,487 |
| Aug 12, 2026 | 12.32 | 12.38 | 12.28 | 12.38 | 12.16 | -1.77% | 9,586 |
| Aug 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | -0.47% | 21,055 |
| Aug 10, 2026 | 12.69 | 12.69 | 12.66 | 12.66 | 12.43 | 1.77% | 3,431 |
| Aug 7, 2026 | 12.53 | 12.53 | 12.44 | 12.44 | 12.22 | 1.15% | 11,280 |
| Aug 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | -0.82% | 19,705 |
| Aug 5, 2026 | 12.55 | 12.55 | 12.38 | 12.40 | 12.18 | 1.22% | 16,692 |
| Aug 3, 2026 | 12.29 | 12.29 | 12.25 | 12.25 | 12.03 | -0.16% | 623 |
| Jul 31, 2026 | 12.00 | 12.28 | 12.00 | 12.27 | 12.05 | 1.03% | 20,143 |
| Jul 30, 2026 | 12.31 | 12.31 | 12.03 | 12.15 | 11.93 | -0.37% | 17,667 |
| Jul 28, 2026 | 11.84 | 12.19 | 11.84 | 12.19 | 11.97 | 2.61% | 2,189 |
| Jul 27, 2026 | 11.40 | 11.88 | 11.01 | 11.88 | 11.67 | 4.30% | 6,486 |
| Jul 24, 2026 | 11.30 | 11.39 | 11.29 | 11.39 | 11.19 | 2.93% | 25,270 |
| Jul 23, 2026 | 11.05 | 11.09 | 11.05 | 11.07 | 10.87 | -2.65% | 39,043 |
| Jul 22, 2026 | 11.45 | 11.45 | 11.37 | 11.37 | 11.16 | -0.98% | 36,207 |
| Jul 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.27 | -1.05% | 21,895 |
| Jul 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.39 | -0.65% | 3,992 |
| Jul 17, 2026 | 11.64 | 11.72 | 11.64 | 11.68 | 11.47 | -1.03% | 16,303 |
| Jul 16, 2026 | 11.65 | 11.80 | 11.63 | 11.80 | 11.59 | 1.55% | 6,699 |
| Jul 15, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.41 | -0.26% | 1,796 |
| Jul 14, 2026 | 11.60 | 11.65 | 11.53 | 11.65 | 11.44 | -0.68% | 15,318 |
| Jul 13, 2026 | 11.66 | 11.73 | 11.66 | 11.73 | 11.52 | 0.60% | 4,132 |
| Jul 10, 2026 | 11.56 | 11.66 | 11.55 | 11.66 | 11.45 | 1.04% | 24,493 |
| Jul 9, 2026 | 11.39 | 11.57 | 11.39 | 11.54 | 11.33 | 0.79% | 25,216 |
| Jul 8, 2026 | 11.44 | 11.48 | 11.37 | 11.45 | 11.25 | -1.38% | 9,937 |
| Jul 7, 2026 | 11.57 | 11.66 | 11.57 | 11.61 | 11.40 | 1.50% | 10,141 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.44 | 11.44 | 11.23 | -0.71% | 12,840 |
| Jul 2, 2026 | 11.43 | 11.65 | 11.43 | 11.52 | 11.31 | 1.77% | 5,059 |
| Jun 30, 2026 | 11.30 | 11.37 | 11.26 | 11.32 | 11.12 | - | 19,566 |