EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.200
-0.040 (-3.23%)
At close: Oct 8, 2026
EnGro Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 53,100 |
| Oct 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 12,500 |
| Oct 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 9,400 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 600 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 200 |
| Sep 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 40,000 |
| Sep 25, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 15,000 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 33,300 |
| Sep 22, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 91,200 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 13,300 |
| Sep 18, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 10,400 |
| Sep 17, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 1,100 |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 11,100 |
| Sep 15, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | - | 45,300 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 10,300 |
| Sep 11, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -4.32% | 12,800 |
| Sep 10, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | 51,200 |
| Sep 9, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 28,600 |
| Sep 8, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 20,300 |
| Sep 7, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 22,000 |
| Sep 4, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 6,000 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | 51,700 |
| Sep 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 700 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 16,100 |
| Aug 31, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 55,500 |
| Aug 28, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 12,700 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 30,400 |
| Aug 26, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -2.99% | 36,000 |
| Aug 25, 2026 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 2.29% | 51,800 |
| Aug 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.07% | 18,000 |
| Aug 21, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 13,300 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.29 | 1.35 | 1.35 | -3.57% | 231,700 |
| Aug 19, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -4.11% | 135,900 |
| Aug 18, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 116,300 |
| Aug 17, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 127,400 |
| Aug 14, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 2.08% | 307,300 |
| Aug 13, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 28,300 |
| Aug 12, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | 2.10% | 53,400 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 43,700 |
| Aug 7, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 0.70% | 77,400 |
| Aug 5, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.03% | 55,000 |
| Aug 4, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 41,700 |
| Aug 3, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 5.59% | 935,600 |
| Jul 31, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 5.15% | 372,000 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 31,500 |
| Jul 29, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 15,200 |
| Jul 28, 2026 | 1.32 | 1.41 | 1.30 | 1.40 | 1.40 | 6.06% | 220,100 |
| Jul 27, 2026 | 1.29 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 191,200 |
| Jul 24, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 52,700 |
| Jul 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 30,400 |