EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 0.9150
-0.0050 (-0.54%)
At close: Sep 19, 2025
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 500 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 200 |
| Sep 2, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.67% | 10,700 |
| Sep 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.70% | 37,000 |
| Aug 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | 14,400 |
| Aug 27, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 5,100 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 56,600 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 20,000 |
| Aug 22, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 45,000 |
| Aug 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 10,000 |
| Aug 20, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 10,800 |
| Aug 19, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 14,000 |
| Aug 15, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.21% | 11,600 |
| Aug 14, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.23% | 70,100 |
| Aug 13, 2025 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -6.44% | 77,200 |
| Aug 12, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 7,100 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 12,000 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 30,900 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | 100 |
| Aug 6, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.01% | 71,100 |
| Aug 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.51% | 4,000 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,400 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 3,000 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | 38,800 |
| Jul 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 4.12% | 83,000 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -1.52% | 53,900 |
| Jul 28, 2025 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 17.96% | 232,000 |
| Jul 25, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 0.60% | 6,300 |
| Jul 24, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -0.60% | 15,200 |
| Jul 23, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 3.09% | 19,100 |
| Jul 22, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 19,000 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.61% | 34,100 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | 100 |
| Jul 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 51,800 |
| Jul 16, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -1.20% | 8,000 |
| Jul 14, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 2,600 |
| Jul 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 40,000 |
| Jul 10, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -1.84% | 27,600 |
| Jul 8, 2025 | 0.76 | 0.84 | 0.76 | 0.82 | 0.82 | 6.54% | 74,300 |
| Jul 7, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 2.68% | 50,100 |
| Jul 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 10,000 |
| Jul 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.97% | 30,000 |
| Jul 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 500 |