EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 0.9950
+0.0050 (0.51%)
At close: Dec 5, 2025
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 31,100 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | 10,000 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 13,600 |
| Oct 23, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 10,000 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 100 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -2.09% | 20,300 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 100 |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,300 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 37,800 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | 5,000 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,000 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | 24,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | 32,500 |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 40,100 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.57% | 1,000 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | 7,500 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 35,900 |
| Sep 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.69% | 28,400 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 100 |
| Sep 22, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.64% | 14,000 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 100 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 22,300 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 10,000 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,000 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,000 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.55% | 44,700 |