EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.070
+0.030 (2.88%)
At close: Feb 27, 2026
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.07 | 2.88% | 306,900 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 44,800 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 23,100 |
| Feb 24, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 215,800 |
| Feb 23, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 54,100 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 13,000 |
| Feb 19, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 39,100 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 18,500 |
| Feb 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 16,100 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 10,000 |
| Feb 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 14,500 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| 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 |