EnGro
S44.SI · Yahoo Finance · Daily prices
SGD 1.32
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:47 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 | 1.310 | 1.320 | 1.310 | 1.320 | 10,400 |
| 2026-09-17 | 1.310 | 1.320 | 1.310 | 1.320 | 1,100 |
| 2026-09-16 | 1.320 | 1.320 | 1.320 | 1.320 | 11,100 |
| 2026-09-15 | 1.310 | 1.330 | 1.310 | 1.330 | 45,300 |
| 2026-09-14 | 1.330 | 1.330 | 1.330 | 1.330 | 10,300 |
| 2026-09-11 | 1.380 | 1.380 | 1.330 | 1.330 | 12,800 |
| 2026-09-10 | 1.330 | 1.390 | 1.330 | 1.390 | 51,200 |
| 2026-09-09 | 1.320 | 1.340 | 1.320 | 1.340 | 28,600 |
| 2026-09-08 | 1.320 | 1.340 | 1.310 | 1.310 | 20,300 |
| 2026-09-07 | 1.290 | 1.340 | 1.290 | 1.340 | 22,000 |
| 2026-09-04 | 1.280 | 1.300 | 1.280 | 1.300 | 6,000 |
| 2026-09-03 | 1.300 | 1.300 | 1.280 | 1.280 | 51,700 |
| 2026-09-02 | 1.300 | 1.310 | 1.300 | 1.310 | 700 |
| 2026-09-01 | 1.290 | 1.300 | 1.290 | 1.300 | 16,100 |
| 2026-08-31 | 1.310 | 1.320 | 1.290 | 1.290 | 55,500 |
| 2026-08-28 | 1.300 | 1.320 | 1.300 | 1.320 | 12,700 |
| 2026-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 30,400 |
| 2026-08-26 | 1.300 | 1.310 | 1.300 | 1.300 | 36,000 |
| 2026-08-25 | 1.310 | 1.370 | 1.310 | 1.340 | 51,800 |
| 2026-08-24 | 1.320 | 1.320 | 1.310 | 1.310 | 18,000 |
| 2026-08-21 | 1.300 | 1.380 | 1.300 | 1.380 | 13,300 |
| 2026-08-20 | 1.400 | 1.400 | 1.290 | 1.350 | 231,700 |
| 2026-08-19 | 1.430 | 1.430 | 1.380 | 1.400 | 135,900 |
| 2026-08-18 | 1.450 | 1.460 | 1.420 | 1.460 | 116,300 |
| 2026-08-17 | 1.460 | 1.460 | 1.450 | 1.450 | 127,400 |
| 2026-08-14 | 1.470 | 1.480 | 1.430 | 1.470 | 307,300 |
| 2026-08-13 | 1.460 | 1.470 | 1.440 | 1.440 | 28,300 |
| 2026-08-12 | 1.460 | 1.470 | 1.460 | 1.460 | 53,400 |
| 2026-08-11 | 1.450 | 1.450 | 1.430 | 1.430 | 43,700 |
| 2026-08-07 | 1.460 | 1.460 | 1.440 | 1.440 | 77,400 |
| 2026-08-06 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-08-05 | 1.480 | 1.480 | 1.430 | 1.430 | 55,000 |
| 2026-08-04 | 1.520 | 1.520 | 1.490 | 1.490 | 41,700 |
| 2026-08-03 | 1.450 | 1.510 | 1.450 | 1.510 | 935,600 |
| 2026-07-31 | 1.390 | 1.450 | 1.390 | 1.430 | 372,000 |
| 2026-07-30 | 1.380 | 1.380 | 1.360 | 1.360 | 31,500 |
| 2026-07-29 | 1.410 | 1.410 | 1.370 | 1.370 | 15,200 |
| 2026-07-28 | 1.320 | 1.410 | 1.300 | 1.400 | 220,100 |
| 2026-07-27 | 1.290 | 1.330 | 1.290 | 1.320 | 191,200 |
| 2026-07-24 | 1.240 | 1.280 | 1.240 | 1.280 | 52,700 |
| 2026-07-23 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2026-07-22 | 1.230 | 1.240 | 1.230 | 1.240 | 30,400 |
| 2026-07-21 | 1.230 | 1.250 | 1.220 | 1.250 | 46,100 |
| 2026-07-20 | 1.230 | 1.230 | 1.230 | 1.230 | 40,000 |
| 2026-07-17 | 1.210 | 1.210 | 1.200 | 1.200 | 44,000 |
| 2026-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 19,000 |
| 2026-07-15 | 1.250 | 1.250 | 1.230 | 1.230 | 23,600 |
| 2026-07-14 | 1.270 | 1.270 | 1.240 | 1.260 | 43,400 |
| 2026-07-13 | 1.210 | 1.290 | 1.180 | 1.270 | 212,000 |
| 2026-07-10 | 1.130 | 1.130 | 1.130 | 1.130 | 30,000 |
| 2026-07-09 | 1.120 | 1.120 | 1.110 | 1.120 | 33,400 |
| 2026-07-08 | 1.120 | 1.120 | 1.120 | 1.120 | 20,000 |
| 2026-07-07 | 1.140 | 1.140 | 1.110 | 1.110 | 7,900 |
| 2026-07-06 | 1.140 | 1.150 | 1.140 | 1.140 | 13,400 |
| 2026-07-03 | 1.120 | 1.140 | 1.120 | 1.140 | 29,000 |
| 2026-07-02 | 1.130 | 1.130 | 1.110 | 1.110 | 10,000 |
| 2026-07-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2026-06-30 | 1.140 | 1.140 | 1.120 | 1.120 | 7,000 |
| 2026-06-29 | 1.100 | 1.130 | 1.100 | 1.130 | 59,900 |
| 2026-06-26 | 1.080 | 1.100 | 1.080 | 1.090 | 43,600 |