EnGro Corporation Limited (SGX:S44)
Singapore · Delayed Price · Currency is SGD 1.000
-0.010 (-0.99%)
Last updated: May 22, 2026, 2:55 PM SGT
EnGro Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 79,000 |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 28,000 |
| May 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 51,600 |
| May 15, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 97,600 |
| May 14, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -3.77% | 24,700 |
| May 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.02 | 0.95% | 5,300 |
| May 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.01 | - | 9,000 |
| May 8, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.01 | -1.87% | 135,700 |
| May 7, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.03 | 3.88% | 19,900 |
| May 4, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 0.99 | -3.74% | 50,700 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -0.93% | 8,000 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 1.89% | 800 |
| Apr 28, 2026 | 1.02 | 1.07 | 1.02 | 1.06 | 1.02 | 3.92% | 32,400 |
| Apr 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 0.98 | -2.86% | 37,200 |
| Apr 24, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.01 | 3.96% | 33,300 |
| Apr 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -1.94% | 6,000 |
| Apr 22, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 0.99 | 0.98% | 22,900 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.98 | -0.97% | 5,000 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 0.99 | -2.83% | 8,400 |
| Apr 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.02 | 2.91% | 1,100 |
| Apr 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | 3.00% | 17,600 |
| Apr 15, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 0.96 | -2.91% | 3,000 |
| Apr 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | 0.98% | 12,500 |
| Apr 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 24,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.98% | 1,000 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 4.08% | 10,000 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -0.51% | 10,000 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | -3.43% | 9,000 |
| Apr 1, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 0.98 | - | 17,300 |
| Mar 31, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 3.03% | 9,000 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 0.51% | 9,000 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.95 | - | 21,600 |
| Mar 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.95 | 1.03% | 18,600 |
| Mar 20, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.94 | - | 14,500 |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -5.34% | 1,000 |
| Mar 16, 2026 | 0.99 | 1.03 | 0.95 | 1.03 | 0.99 | 4.57% | 7,800 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | - | 400 |
| Mar 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.95 | - | 400 |
| Mar 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.95 | -1.01% | 27,100 |
| Mar 10, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.96 | 1.02% | 6,400 |
| Mar 9, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.95 | -4.37% | 25,200 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | 9,300 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | -0.96% | 31,000 |
| Mar 4, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.00 | -3.70% | 14,500 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 0.93% | 9,000 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.03 | - | 23,600 |
| Feb 27, 2026 | 1.08 | 1.10 | 1.06 | 1.07 | 1.03 | 2.88% | 306,900 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | 0.97% | 44,800 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 0.99 | -1.90% | 23,100 |
| Feb 24, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.01 | 0.96% | 215,800 |