SGX:ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	1.35	1.35	1.34	1.35	1.35	0.98%	26,233
Mar 13, 2026	1.37	1.37	1.33	1.33	1.33	-1.11%	77,993
Mar 12, 2026	1.34	1.35	1.34	1.35	1.35	0.37%	78,284
Mar 11, 2026	1.35	1.35	1.34	1.34	1.34	-0.07%	72,810
Mar 10, 2026	1.34	1.34	1.34	1.34	1.34	1.51%	110,701
Mar 9, 2026	1.35	1.36	1.32	1.32	1.32	-2.36%	149,992
Mar 6, 2026	1.36	1.36	1.34	1.36	1.36	0.82%	47,911
Mar 5, 2026	1.35	1.35	1.34	1.35	1.35	1.28%	244,727
Mar 4, 2026	1.37	1.37	1.32	1.33	1.33	-2.99%	543,163
Mar 3, 2026	1.36	1.38	1.36	1.37	1.37	0.37%	126,101
Mar 2, 2026	1.38	1.38	1.36	1.36	1.36	-1.87%	403,130
Feb 27, 2026	1.39	1.39	1.39	1.39	1.39	1.09%	54,019
Feb 26, 2026	1.40	1.40	1.38	1.38	1.38	-1.57%	194,384
Feb 25, 2026	1.41	1.41	1.39	1.40	1.40	0.14%	72,120
Feb 24, 2026	1.41	1.41	1.39	1.40	1.40	-0.85%	51,270
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