EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.010
0.00 (0.00%)
At close: Feb 9, 2026
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 9,500 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 56,300 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.48% | 16,500 |
| Jan 30, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 24,000 |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 16,600 |
| Jan 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | 77,100 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 6,600 |
| Jan 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.07% | 20,000 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,800 |
| Jan 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | 29,000 |
| Jan 15, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 20,900 |
| Jan 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 32,000 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 13,000 |
| Jan 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | 7,200 |
| Jan 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 2,000 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 12,000 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,000 |
| Dec 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 200 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 15,000 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,000 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 4,000 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 11,800 |
| Dec 12, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | -0.51% | 93,500 |
| Dec 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 3,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 36,000 |
| Dec 5, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 17,100 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 500 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30,000 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 54,300 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 100 |
| Nov 26, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 28,900 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.52% | 41,100 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 300 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 1.03% | 13,109,600 |
| Nov 20, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.09% | 28,800 |
| Nov 19, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.60% | 13,600 |
| Nov 18, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -1.57% | 17,100 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 10,000 |
| Nov 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 10,000 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,000 |
| Nov 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,100 |
| Nov 11, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.62% | 21,000 |
| Nov 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 13,000 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 31,000 |
| Nov 6, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 19,100 |
| Nov 4, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 27,700 |
| Oct 31, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.52% | 58,300 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 10,000 |