EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 0.9900
-0.0100 (-1.00%)
At close: Aug 8, 2025, 5:00 PM SGT
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.00% | 30,900 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.52% | 100 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | -1.01% | 71,100 |
| Aug 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | 0.51% | 4,000 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 8,400 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -0.50% | 3,000 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -1.49% | 38,800 |
| Jul 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | 4.12% | 83,000 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | - | -1.52% | 53,900 |
| Jul 28, 2025 | 0.94 | 1.01 | 0.94 | 0.99 | - | 17.96% | 232,000 |
| Jul 25, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | - | 0.60% | 6,300 |
| Jul 24, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | - | -0.60% | 15,200 |
| Jul 23, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 3.09% | 19,100 |
| Jul 22, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.25% | 19,000 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -3.61% | 34,100 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.61% | 100 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 51,800 |
| Jul 16, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | -1.20% | 8,000 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Jul 14, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | - | 4.37% | 2,600 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | - | - | 40,000 |
| Jul 10, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | -1.84% | 27,600 |
| Jul 9, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Jul 8, 2025 | 0.76 | 0.84 | 0.76 | 0.82 | - | 6.54% | 74,300 |
| Jul 7, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 2.68% | 50,100 |
| Jul 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 10,000 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -1.97% | 30,000 |
| Jul 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 500 |
| Jun 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 1.33% | 15,300 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.04% | 100 |
| Jun 26, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | - | 12,900 |
| Jun 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jun 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jun 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jun 20, 2025 | 0.74 | 0.74 | 0.71 | 0.74 | - | -1.34% | 42,900 |
| Jun 19, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | - | 5.67% | 4,700 |
| Jun 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jun 17, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -1.40% | 2,800 |
| Jun 16, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jun 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2.14% | 1,500 |
| Jun 12, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -4.11% | 5,000 |
| Jun 11, 2025 | 0.68 | 0.76 | 0.68 | 0.73 | - | 9.77% | 12,600 |
| Jun 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jun 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | - |
| Jun 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |
| Jun 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -2.21% | 2,900 |
| Jun 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 22,000 |
| Jun 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jun 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |