SGX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	1.40	1.42	1.40	1.41	1.41	0.57%	216,159
Feb 20, 2026	1.41	1.41	1.40	1.40	1.40	-0.78%	152,075
Feb 19, 2026	1.42	1.42	1.39	1.41	1.41	-0.42%	62,660
Feb 16, 2026	1.39	1.48	1.38	1.42	1.42	2.98%	604,631
Feb 13, 2026	1.40	1.40	1.38	1.38	1.38	-1.86%	237,822
Feb 12, 2026	1.40	1.41	1.40	1.40	1.40	-	178,750
Feb 11, 2026	1.39	1.41	1.39	1.40	1.40	0.50%	73,403
Feb 10, 2026	1.39	1.40	1.39	1.39	1.39	0.58%	53,919
Feb 9, 2026	1.38	1.39	1.38	1.39	1.39	0.95%	104,957
Feb 6, 2026	1.38	1.39	1.37	1.37	1.37	-0.36%	216,062
Feb 5, 2026	1.39	1.39	1.37	1.38	1.38	-0.51%	211,337
Feb 4, 2026	1.39	1.39	1.38	1.39	1.39	-0.29%	181,750
Feb 3, 2026	1.40	1.40	1.38	1.39	1.39	0.87%	86,480
Feb 2, 2026	1.39	1.39	1.37	1.38	1.38	-1.01%	286,568
Jan 30, 2026	1.40	1.41	1.39	1.39	1.39	-0.43%	95,877
Jan 29, 2026	1.40	1.40	1.39	1.40	1.40	-0.07%	84,949
Jan 28, 2026	1.39	1.40	1.39	1.40	1.40	0.65%	27,557
Jan 27, 2026	1.38	1.40	1.38	1.39	1.39	0.36%	117,104
Jan 26, 2026	1.39	1.40	1.38	1.38	1.38	-0.29%	61,523
Jan 23, 2026	1.38	1.39	1.38	1.39	1.39	0.73%	56,313
Jan 22, 2026	1.38	1.38	1.38	1.38	1.38	-0.14%	183,076
Jan 21, 2026	1.36	1.38	1.36	1.38	1.38	0.15%	318,594
Jan 20, 2026	1.39	1.40	1.38	1.38	1.38	0.07%	88,700
Jan 19, 2026	1.39	1.44	1.37	1.38	1.38	-1.57%	389,846
Jan 16, 2026	1.43	1.43	1.39	1.40	1.40	-0.14%	270,176
Jan 15, 2026	1.40	1.40	1.39	1.40	1.40	-0.14%	93,310
Jan 14, 2026	1.42	1.44	1.40	1.40	1.40	-0.43%	199,864
Jan 13, 2026	1.41	1.41	1.41	1.41	1.41	0.71%	28,374
Jan 12, 2026	1.39	1.41	1.39	1.40	1.40	0.65%	354,166
Jan 9, 2026	1.40	1.40	1.39	1.39	1.39	-0.43%	200,258
Jan 8, 2026	1.40	1.40	1.39	1.40	1.40	-0.50%	285,988
Jan 7, 2026	1.41	1.41	1.40	1.40	1.40	-1.68%	258,232
Jan 6, 2026	1.42	1.43	1.42	1.43	1.40	0.99%	142,257
Jan 5, 2026	1.41	1.42	1.41	1.41	1.38	0.50%	204,369
Jan 2, 2026	1.41	1.41	1.40	1.41	1.38	0.93%	109,650
Dec 31, 2025	1.41	1.41	1.39	1.39	1.36	-0.71%	301,046
Dec 30, 2025	1.39	1.41	1.39	1.40	1.37	0.65%	32,097
Dec 29, 2025	1.40	1.40	1.39	1.39	1.36	-0.21%	156,355
Dec 26, 2025	1.40	1.40	1.39	1.40	1.37	-0.07%	141,917
Dec 24, 2025	1.40	1.40	1.40	1.40	1.37	0.58%	782
Dec 23, 2025	1.39	1.40	1.39	1.39	1.36	0.36%	90,930
Dec 22, 2025	1.38	1.39	1.38	1.39	1.36	0.73%	286,311
Dec 19, 2025	1.37	1.38	1.37	1.38	1.35	0.44%	38,136
Dec 18, 2025	1.37	1.37	1.37	1.37	1.34	-0.22%	144,302
Dec 17, 2025	1.37	1.37	1.37	1.37	1.34	-0.15%	40,275
Dec 16, 2025	1.38	1.38	1.37	1.37	1.35	-0.51%	112,301
Dec 15, 2025	1.38	1.38	1.38	1.38	1.35	-0.14%	106,921
Dec 12, 2025	1.38	1.39	1.37	1.38	1.35	1.10%	20,144
Dec 11, 2025	1.37	1.38	1.36	1.37	1.34	0.22%	5,172,634
Dec 10, 2025	1.37	1.37	1.36	1.37	1.34	-0.15%	47,003