EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 0.9450
-0.0100 (-1.05%)
Last updated: Oct 9, 2025, 12:58 PM SGT
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |