EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.020
+0.010 (0.99%)
At close: Apr 10, 2026
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 24,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,000 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 10,000 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 10,000 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | 9,000 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 17,300 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 3.03% | 9,000 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 9,000 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 21,600 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 18,600 |
| Mar 20, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 14,500 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.34% | 1,000 |
| Mar 16, 2026 | 0.99 | 1.03 | 0.95 | 1.03 | 1.03 | 4.57% | 7,800 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 400 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 400 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | 27,100 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 6,400 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -4.37% | 25,200 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 9,300 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 31,000 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 14,500 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 9,000 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 23,600 |
| 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 |