Skip to main content
EnGro Corporation Limited (SGX:S44)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.995
+0.005 (0.51%)
At close: Dec 5, 2025

EnGro Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.000.981.001.000.51%17,100
Dec 3, 20250.990.990.990.990.99-500
Dec 2, 20250.990.990.990.990.99-30,000
Dec 1, 20250.991.000.980.990.99-54,300
Nov 27, 20250.990.990.990.990.990.51%100
Nov 26, 20251.001.000.990.990.99-1.50%28,900
Nov 25, 20250.971.000.971.001.001.52%41,100
Nov 24, 20250.990.990.990.990.99-300
Nov 21, 20250.971.000.960.990.991.03%13,109,600
Nov 20, 20250.961.000.960.980.982.09%28,800
Nov 19, 20250.950.970.950.960.961.60%13,600
Nov 18, 20250.940.970.940.940.94-1.57%17,100
Nov 17, 20250.960.960.960.960.96-0.52%10,000
Nov 14, 20250.980.980.960.960.96-2.04%10,000
Nov 13, 20250.980.980.980.980.98-3,000
Nov 12, 20250.980.980.980.980.98-10,100
Nov 11, 20250.950.980.950.980.982.62%21,000
Nov 10, 20250.960.960.960.960.96-1.04%13,000
Nov 7, 20250.990.990.970.970.97-1.53%31,000
Nov 6, 20250.960.980.960.980.982.08%19,100
Nov 4, 20250.960.960.950.960.96-27,700
Oct 31, 20250.960.970.950.960.960.52%58,300
Oct 30, 20250.960.960.960.960.960.53%10,000
Oct 29, 20250.960.960.950.950.95-1.04%31,100
Oct 28, 20250.960.960.960.960.961.59%10,000
Oct 24, 20250.960.960.950.950.95-0.53%13,600
Oct 23, 20250.940.950.940.950.951.60%10,000
Oct 22, 20250.940.940.940.940.94-100
Oct 21, 20250.950.960.940.940.94-2.09%20,300
Oct 17, 20250.960.960.960.960.96-100
Oct 15, 20250.960.960.960.960.96-3,300
Oct 14, 20250.960.960.950.960.960.53%37,800
Oct 9, 20250.950.950.950.950.95-0.52%5,000
Oct 8, 20250.960.960.960.960.96-1,000
Oct 7, 20250.960.960.960.960.96-1.04%24,000
Oct 6, 20250.970.970.970.970.972.12%32,500
Oct 1, 20250.950.950.950.950.950.53%40,100
Sep 29, 20250.940.940.940.940.94-1.57%1,000
Sep 26, 20250.960.960.960.960.96-0.52%7,500
Sep 25, 20250.960.960.950.960.960.52%35,900
Sep 24, 20250.950.960.950.960.962.69%28,400
Sep 23, 20250.930.930.930.930.93-100
Sep 22, 20250.920.930.920.930.931.64%14,000
Sep 19, 20250.920.920.920.920.92-0.54%100
Sep 18, 20250.910.920.910.920.921.10%22,300
Sep 17, 20250.910.910.910.910.911.11%10,000
Sep 16, 20250.900.900.900.900.90-7,000
Sep 12, 20250.900.900.900.900.90-2,000
Sep 9, 20250.900.900.900.900.90-5,000
Sep 8, 20250.910.930.900.900.90-0.55%44,700
Sep 5, 20250.910.910.910.910.91-1.09%500
Sep 3, 20250.920.920.920.920.92-200
Sep 2, 20250.910.920.900.920.921.67%10,700
Sep 1, 20250.910.910.900.900.90-2.70%37,000
Aug 28, 20250.910.930.910.930.930.54%14,400
Aug 27, 20250.900.920.900.920.922.22%5,100
Aug 26, 20250.920.920.900.900.90-1.10%56,600
Aug 25, 20250.920.920.910.910.91-0.55%20,000
Aug 22, 20250.910.920.910.920.920.55%45,000
Aug 21, 20250.910.910.910.910.91-10,000
Aug 20, 20250.920.930.910.910.91-1.09%10,800
Aug 19, 20250.930.930.920.920.92-0.54%14,000
Aug 15, 20250.910.930.910.930.932.21%11,600
Aug 14, 20250.940.940.910.910.91-4.23%70,100
Aug 13, 20251.011.010.920.950.95-6.44%77,200
Aug 12, 20250.991.010.991.011.012.02%7,100
Aug 11, 20250.990.990.990.990.99-12,000
Aug 8, 20251.001.000.990.990.99-1.00%30,900
Aug 7, 20251.001.001.001.001.001.52%100
Aug 6, 20251.001.010.990.990.99-1.01%71,100
Aug 5, 20251.011.011.001.001.000.51%4,000
Aug 4, 20250.990.990.990.990.99-8,400
Aug 1, 20250.990.990.990.990.99-0.50%3,000
Jul 31, 20251.011.011.001.001.00-1.49%38,800
Jul 30, 20251.001.021.001.011.014.12%83,000
Jul 29, 20250.971.000.960.970.97-1.52%53,900
Jul 28, 20250.941.010.940.990.9917.96%232,000
Jul 25, 20250.820.840.810.840.840.60%6,300
Jul 24, 20250.820.830.810.830.83-0.60%15,200
Jul 23, 20250.820.840.820.840.843.09%19,100
Jul 22, 20250.800.810.800.810.811.25%19,000
Jul 21, 20250.820.820.800.800.80-3.61%34,100
Jul 18, 20250.830.830.830.830.830.61%100
Jul 17, 20250.830.830.830.830.83-51,800
Jul 16, 20250.820.830.820.830.83-1.20%8,000
Jul 14, 20250.800.840.800.840.844.37%2,600
Jul 11, 20250.810.810.800.800.80-40,000
Jul 10, 20250.790.800.780.800.80-1.84%27,600
Jul 8, 20250.760.840.760.820.826.54%74,300
Jul 7, 20250.750.770.750.770.772.68%50,100
Jul 3, 20250.750.750.750.750.75-10,000
Jul 2, 20250.760.760.750.750.75-1.97%30,000
Jul 1, 20250.760.760.760.760.76-500
Jun 30, 20250.750.760.750.760.761.33%15,300
Jun 27, 20250.750.750.750.750.752.04%100
Jun 26, 20250.730.740.730.740.74-12,900
Jun 20, 20250.740.740.710.740.74-1.34%42,900
Jun 19, 20250.700.750.700.750.755.67%4,700
Jun 17, 20250.720.720.710.710.71-1.40%2,800
Jun 13, 20250.720.720.720.720.722.14%1,500