Skip to main content
EnGro Corporation Limited (SGX:S44)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.060
+0.040 (3.92%)
At close: Apr 28, 2026

EnGro Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.021.071.021.061.063.92%32,400
Apr 27, 20261.041.041.011.021.02-2.86%37,200
Apr 24, 20261.011.051.011.051.053.96%33,300
Apr 23, 20261.011.011.011.011.01-1.94%6,000
Apr 22, 20261.051.061.031.031.030.98%22,900
Apr 21, 20261.031.031.021.021.02-0.97%5,000
Apr 20, 20261.061.061.031.031.03-2.83%8,400
Apr 17, 20261.061.061.061.061.062.91%1,100
Apr 16, 20261.041.041.031.031.033.00%17,600
Apr 15, 20261.031.031.001.001.00-2.91%3,000
Apr 14, 20261.031.031.031.031.030.98%12,500
Apr 10, 20261.011.021.011.021.020.99%24,000
Apr 9, 20261.011.011.011.011.01-0.98%1,000
Apr 7, 20261.021.021.021.021.024.08%10,000
Apr 6, 20260.980.980.980.980.98-0.51%10,000
Apr 2, 20260.990.990.990.990.99-3.43%9,000
Apr 1, 20261.021.021.001.021.02-17,300
Mar 31, 20261.011.021.011.021.023.03%9,000
Mar 30, 20260.990.990.990.990.990.51%9,000
Mar 24, 20260.980.990.980.990.99-21,600
Mar 23, 20260.970.990.970.990.991.03%18,600
Mar 20, 20260.981.000.980.980.98-14,500
Mar 19, 20260.980.980.980.980.98-5.34%1,000
Mar 16, 20260.991.030.951.031.034.57%7,800
Mar 13, 20260.990.990.990.990.99-400
Mar 12, 20260.980.990.980.990.99-400
Mar 11, 20261.001.000.990.990.99-1.01%27,100
Mar 10, 20260.991.000.991.001.001.02%6,400
Mar 9, 20261.011.010.980.990.99-4.37%25,200
Mar 6, 20261.031.031.031.031.03-9,300
Mar 5, 20261.031.031.031.031.03-0.96%31,000
Mar 4, 20261.071.071.041.041.04-3.70%14,500
Mar 3, 20261.081.081.081.081.080.93%9,000
Mar 2, 20261.071.071.051.071.07-23,600
Feb 27, 20261.081.101.061.071.072.88%306,900
Feb 26, 20261.041.041.041.041.040.97%44,800
Feb 25, 20261.051.051.031.031.03-1.90%23,100
Feb 24, 20261.041.051.031.051.050.96%215,800
Feb 23, 20261.021.041.021.041.04-54,100
Feb 20, 20261.041.041.041.041.04-13,000
Feb 19, 20261.021.041.021.041.041.96%39,100
Feb 16, 20261.021.031.021.021.02-18,500
Feb 12, 20261.011.021.011.021.020.99%16,100
Feb 11, 20261.011.011.011.011.012.02%10,000
Feb 10, 20261.001.000.990.990.99-1.98%14,500
Feb 9, 20261.011.011.011.011.01-100
Feb 6, 20261.011.011.011.011.012.02%9,500
Feb 3, 20260.990.990.990.990.990.51%56,300
Feb 2, 20261.001.000.990.990.99-2.48%16,500
Jan 30, 20261.001.011.001.011.01-24,000
Jan 28, 20261.011.011.011.011.01-100
Jan 27, 20261.011.011.011.011.01-16,600
Jan 26, 20260.991.010.991.011.012.54%77,100
Jan 23, 20260.990.990.990.990.99-6,600
Jan 22, 20260.980.990.980.990.992.07%20,000
Jan 19, 20260.970.970.970.970.97-1,800
Jan 16, 20260.970.970.970.970.97-1.53%29,000
Jan 15, 20260.970.980.970.980.980.51%20,900
Jan 13, 20260.970.980.970.980.98-32,000
Jan 12, 20260.980.980.980.980.98-13,000
Jan 9, 20260.970.980.970.980.980.52%7,200
Jan 8, 20260.970.970.970.970.971.04%2,000
Jan 6, 20260.960.960.960.960.96-12,000
Jan 2, 20260.960.960.960.960.96-5,000
Dec 30, 20250.960.960.960.960.96-200
Dec 26, 20250.960.960.960.960.96-0.52%15,000
Dec 23, 20250.970.970.970.970.97-3,000
Dec 17, 20250.970.970.970.970.97-0.52%4,000
Dec 16, 20250.980.980.970.970.97-0.51%11,800
Dec 12, 20250.980.980.960.980.98-0.51%93,500
Dec 11, 20250.980.980.980.980.98-1,000
Dec 10, 20250.980.980.980.980.98-1.01%3,000
Dec 9, 20251.001.000.990.990.99-0.50%36,000
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