EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 0.9600
+0.0050 (0.52%)
At close: Oct 31, 2025
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 0.52% | 58,300 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 0.53% | 10,000 |
| Oct 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -1.04% | 31,100 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1.59% | 10,000 |
| Oct 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Oct 24, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | - | -0.53% | 13,600 |
| Oct 23, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | 1.60% | 10,000 |
| Oct 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 100 |
| Oct 21, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | - | -2.09% | 20,300 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 100 |
| Oct 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | - |
| Oct 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 3,300 |
| Oct 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | 0.53% | 37,800 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Oct 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Oct 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -0.52% | 5,000 |
| Oct 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 1,000 |
| Oct 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -1.04% | 24,000 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2.12% | 32,500 |
| Oct 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 0.53% | 40,100 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Sep 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | -1.57% | 1,000 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -0.52% | 7,500 |
| Sep 25, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | - | 0.52% | 35,900 |
| Sep 24, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 2.69% | 28,400 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 100 |
| Sep 22, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | - | 1.64% | 14,000 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -0.54% | 100 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 1.10% | 22,300 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1.11% | 10,000 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 7,000 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 2,000 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Sep 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Sep 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 5,000 |
| Sep 8, 2025 | 0.91 | 0.93 | 0.90 | 0.90 | - | -0.55% | 44,700 |
| Sep 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -1.09% | 500 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 200 |
| Sep 2, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | - | 1.67% | 10,700 |
| Sep 1, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | -2.70% | 37,000 |
| Aug 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | - |
| Aug 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | 0.54% | 14,400 |
| Aug 27, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 2.22% | 5,100 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | -1.10% | 56,600 |
| Aug 25, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | - | -0.55% | 20,000 |
| Aug 22, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | 0.55% | 45,000 |