Eneco Energy

R14.SI · Yahoo Finance · Daily prices

SGD 0.009 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:46 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	0.008	0.009	0.008	0.009	11,220,300
2026-09-17	0.009	0.009	0.009	0.009	0
2026-09-16	0.009	0.009	0.009	0.009	0
2026-09-15	0.009	0.009	0.009	0.009	0
2026-09-14	0.008	0.009	0.008	0.009	1,355,700
2026-09-11	0.009	0.009	0.009	0.009	0
2026-09-10	0.009	0.009	0.009	0.009	0
2026-09-09	0.009	0.009	0.009	0.009	0
2026-09-08	0.008	0.009	0.008	0.009	707,900
2026-09-07	0.008	0.009	0.008	0.009	6,058,100
2026-09-04	0.009	0.009	0.009	0.009	0
2026-09-03	0.009	0.009	0.009	0.009	0
2026-09-02	0.008	0.009	0.008	0.009	4,101,400
2026-09-01	0.008	0.009	0.008	0.009	2,002,000
2026-08-31	0.009	0.009	0.009	0.009	0
2026-08-28	0.009	0.009	0.009	0.009	1,921,000
2026-08-27	0.008	0.009	0.008	0.009	7,403,600
2026-08-26	0.009	0.009	0.008	0.009	4,200
2026-08-25	0.008	0.009	0.008	0.009	8,400
2026-08-24	0.008	0.009	0.008	0.008	1,033,400
2026-08-21	0.008	0.009	0.008	0.009	2,752,500
2026-08-20	0.008	0.009	0.008	0.008	4,858,200
2026-08-19	0.009	0.009	0.009	0.009	0
2026-08-18	0.009	0.009	0.009	0.009	0
2026-08-17	0.009	0.009	0.009	0.009	50,000
2026-08-14	0.008	0.008	0.008	0.008	0
2026-08-13	0.008	0.008	0.007	0.008	6,217,000
2026-08-12	0.007	0.008	0.007	0.008	255,200
2026-08-11	0.007	0.008	0.007	0.008	13,863,100
2026-08-07	0.008	0.008	0.008	0.008	0
2026-08-06	0.007	0.008	0.007	0.008	474,200
2026-08-05	0.008	0.008	0.008	0.008	0
2026-08-04	0.008	0.008	0.008	0.008	0
2026-08-03	0.007	0.008	0.007	0.008	8,100
2026-07-31	0.008	0.008	0.008	0.008	0
2026-07-30	0.008	0.008	0.008	0.008	0
2026-07-29	0.008	0.008	0.008	0.008	0
2026-07-28	0.008	0.008	0.008	0.008	0
2026-07-27	0.008	0.008	0.008	0.008	0
2026-07-24	0.008	0.008	0.007	0.008	250,000
2026-07-23	0.008	0.008	0.008	0.008	50,000
2026-07-22	0.008	0.008	0.008	0.008	0
2026-07-21	0.007	0.008	0.007	0.008	2,204,500
2026-07-20	0.008	0.008	0.007	0.008	1,240,000
2026-07-17	0.008	0.008	0.008	0.008	0
2026-07-16	0.007	0.008	0.007	0.008	1,070,000
2026-07-15	0.008	0.008	0.007	0.008	9,480,100
2026-07-14	0.007	0.008	0.007	0.008	6,900,000
2026-07-13	0.008	0.008	0.008	0.008	500,000
2026-07-10	0.008	0.008	0.008	0.008	0
2026-07-09	0.008	0.008	0.008	0.008	4,000,000
2026-07-08	0.008	0.008	0.008	0.008	54,806,000
2026-07-07	0.008	0.009	0.008	0.009	1,100,000
2026-07-06	0.008	0.009	0.008	0.009	545,400
2026-07-03	0.008	0.009	0.008	0.008	4,801,800
2026-07-02	0.009	0.009	0.009	0.009	0
2026-07-01	0.008	0.009	0.008	0.009	1,800,000
2026-06-30	0.008	0.009	0.008	0.009	70,800
2026-06-29	0.009	0.009	0.009	0.009	1,003,700
2026-06-26	0.009	0.009	0.008	0.008	2,004,800