EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.430
-0.010 (-0.69%)
At close: Aug 11, 2026
EnGro Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 46,100 |
| Jul 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 40,000 |
| Jul 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | 44,000 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 19,000 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | 23,600 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 43,400 |
| Jul 13, 2026 | 1.21 | 1.29 | 1.18 | 1.27 | 1.27 | 12.39% | 212,000 |
| Jul 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 30,000 |
| Jul 9, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 33,400 |
| Jul 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 20,000 |
| Jul 7, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.63% | 7,900 |
| Jul 6, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 13,400 |
| Jul 3, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | 29,000 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 1,000 |
| Jun 30, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 7,000 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 59,900 |
| Jun 26, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 43,600 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 10,700 |
| Jun 24, 2026 | 1.06 | 1.19 | 1.06 | 1.14 | 1.14 | 7.55% | 122,300 |
| Jun 23, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 129,300 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 54,000 |
| Jun 19, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 24,700 |
| Jun 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Jun 17, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 16,600 |
| Jun 16, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 14,500 |
| Jun 15, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 11,100 |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 11,000 |
| Jun 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 7,000 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 13,900 |
| Jun 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 15,000 |
| Jun 4, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 38,900 |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 21,200 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 32,900 |
| May 29, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 27,900 |
| May 28, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 47,000 |
| May 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 25,000 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 33,000 |