Skip to main content
Enghouse Systems Limited (EGHSF)
OTCMKTS · Delayed Price · Currency is USD
13.52
+0.20 (1.50%)
At close: Mar 6, 2026

Enghouse Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.4513.5213.3913.5213.521.50%26,182
Mar 5, 202613.3313.4213.2513.3213.320.99%41,449
Mar 4, 202613.2513.3813.1913.1913.190.76%2,598
Mar 3, 202612.7813.2212.7813.0913.090.69%6,984
Mar 2, 202612.8213.0012.8113.0013.001.01%7,369
Feb 27, 202612.8612.8712.8612.8712.87-0.23%7,582
Feb 26, 202612.7712.9012.7712.9012.902.14%7,453
Feb 25, 202612.5412.6612.5312.6312.631.23%5,708
Feb 24, 202612.3512.5412.3512.4812.480.38%8,871
Feb 23, 202612.4712.4712.3312.4312.43-0.64%25,537
Feb 20, 202612.5012.5512.4412.5112.510.64%23,484
Feb 19, 202612.3812.4912.2512.4312.430.24%23,882
Feb 18, 202612.4712.5812.2712.4012.40-0.60%119,403
Feb 17, 202612.7012.7112.4012.4812.48-1.69%80,658
Feb 13, 202612.7612.8512.6612.6912.69-2.01%116,000
Feb 12, 202612.5513.0812.5512.9512.73-0.69%43,043
Feb 11, 202614.3414.3413.0413.0412.82-1.95%13,398
Feb 10, 202613.1613.3913.1613.3013.081.53%17,460
Feb 9, 202613.1013.1513.0313.1012.880.38%35,927
Feb 6, 202613.1013.1513.0013.0512.830.05%31,747
Feb 5, 202612.9513.1612.9513.0412.820.26%12,725
Feb 4, 202612.9613.0512.7013.0112.790.62%31,193
Feb 3, 202613.4213.4212.8812.9312.71-4.51%36,287
Feb 2, 202613.7113.7113.5213.5413.31-1.88%22,467
Jan 30, 202614.6214.6213.6413.8013.570.62%51,280
Jan 29, 202613.7013.7313.5513.7213.48-0.62%35,559
Jan 28, 202613.7513.8013.7513.8013.571.32%9,344
Jan 26, 202613.6413.6413.6213.6213.39-0.22%6,717
Jan 23, 202613.5513.6813.5513.6513.420.81%9,072
Jan 22, 202613.5113.5513.4813.5413.311.12%20,160
Jan 21, 202613.6613.6713.3213.3913.16-1.09%58,331
Jan 20, 202613.9813.9813.4713.5413.31-3.09%47,223
Jan 16, 202613.9914.0113.9313.9713.73-0.78%23,290
Jan 15, 202614.1214.1214.0814.0813.84-0.78%9,510
Jan 14, 202614.4014.4014.1814.1913.95-1.25%7,101
Jan 13, 202614.4014.5814.3714.3714.13-2.38%98,801
Jan 12, 202614.9514.9514.6014.7214.47-0.19%35,650
Jan 9, 202614.8314.8314.7514.7514.50-1.02%18,089
Jan 8, 202614.8714.9014.8314.9014.650.49%15,536
Jan 7, 202614.7114.8314.6814.8314.580.87%12,242
Jan 6, 202614.7314.7314.6314.7014.45-0.34%36,612
Jan 5, 202614.6414.8014.6414.7514.500.75%33,648
Jan 2, 202614.8514.8514.5314.6414.39-1.74%35,779
Dec 31, 202514.9014.9014.9014.9014.65-1.06%7,220
Dec 30, 202515.0915.1215.0515.0614.810.33%6,160
Dec 29, 202515.0115.0115.0115.0114.76-0.53%3,324
Dec 26, 202514.6715.0914.2515.0914.841.11%1,668
Dec 24, 202514.9214.9214.9214.9214.670.47%897
Dec 23, 202514.9115.0014.8414.8514.60-1.11%15,428
Dec 22, 202515.0115.0214.9515.0214.771.56%32,091
Dec 19, 202515.0315.0314.7814.7914.54-3.19%154,945
Dec 18, 202515.6315.6315.2815.2815.02-2.44%35,127
Dec 17, 202515.3615.7715.3615.6615.403.03%31,674
Dec 16, 202514.5015.2014.5015.2014.943.73%31,243
Dec 15, 202514.5514.6514.5514.6514.410.29%13,339
Dec 12, 202514.5914.6214.5014.6114.36-0.25%13,766
Dec 11, 202514.8914.8914.6014.6514.400.81%13,000
Dec 10, 202514.5514.5514.4314.5314.29-0.41%15,319
Dec 9, 202514.6414.7314.5914.5914.340.33%12,565
Dec 8, 202514.5714.6314.5414.5414.300.01%10,567
Dec 5, 202514.5314.5514.4914.5414.300.62%16,600
Dec 4, 202514.5414.5914.3914.4514.21-36,109
Dec 3, 202514.4514.4514.4514.4514.211.35%1,294
Dec 1, 202514.3114.3914.2414.2614.02-2.03%18,430
Nov 28, 202514.5014.5514.5014.5514.311.06%11,064
Nov 26, 202514.2714.4414.2614.4014.160.91%33,553
Nov 25, 202514.1814.3914.1814.2714.030.63%11,509
Nov 24, 202514.2014.2314.1514.1813.94-0.70%45,308
Nov 21, 202514.2614.3314.2614.2814.041.85%10,993
Nov 20, 202514.1614.1613.9914.0213.780.05%20,915
Nov 19, 202514.0514.0513.9314.0113.78-0.23%24,721
Nov 18, 202514.0514.0514.0014.0513.81-0.04%14,857
Nov 17, 202514.2614.2614.0214.0513.81-1.47%97,596
Nov 14, 202514.3714.3714.2614.2614.02-4.23%14,320
Nov 13, 202514.9014.9914.8914.8914.43-0.73%13,240
Nov 12, 202514.9015.0914.9015.0014.530.67%6,036
Nov 11, 202514.9014.9814.9014.9014.44-0.71%1,962
Nov 10, 202514.9115.0114.8615.0114.543.00%2,802
Nov 6, 202514.5714.6414.5714.5714.12-1.34%13,255
Nov 5, 202514.7414.7714.7414.7714.311.23%1,791
Nov 4, 202514.6214.6314.5914.5914.14-1.15%27,402
Oct 31, 202514.6714.7614.6714.7614.30-0.03%9,326
Oct 30, 202514.6914.7614.6914.7614.300.96%2,888
Oct 29, 202514.8514.8514.6114.6214.17-3.07%144,768
Oct 28, 202515.9315.9315.0615.0814.610.02%11,520
Oct 27, 202515.0815.0815.0815.0814.611.14%854
Oct 24, 202514.9114.9114.9114.9114.451.02%6,716
Oct 23, 202514.7614.7914.7614.7614.300.08%12,346
Oct 22, 202515.4915.4914.7514.7514.290.74%615
Oct 21, 202514.5614.6414.5514.6414.191.61%26,242
Oct 20, 202514.4614.5014.3914.4113.96-1.32%36,936
Oct 17, 202514.4514.6114.4214.6014.151.32%24,029
Oct 16, 202514.7214.7414.4014.4113.96-2.11%101,718
Oct 15, 202514.8214.8214.7214.7214.26-0.67%13,618
Oct 14, 202514.7514.8214.7014.8214.36-1.20%27,782
Oct 13, 202515.0015.0015.0015.0014.532.04%320
Oct 10, 202514.8814.9214.6614.7014.24-0.94%53,158
Oct 9, 202514.8714.9914.6914.8414.38-0.40%30,500
Oct 8, 202515.0415.0414.8514.9014.44-0.57%116,970
Oct 7, 202514.9714.9914.9114.9914.52-0.10%33,375