EnGro S44
SGD 1.25
-0.80% -0.01 Updated 13 Nov 2026, 17:16 SGT
Price chart
S44.SI · Yahoo Finance · Daily prices
SGD 1.25
Close on 2026-11-13
Price source and timing
Collected 15 Nov 2026, 19:48 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
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 |
|---|---|---|---|---|---|
| 2026-11-13 | 1.260 | 1.260 | 1.240 | 1.250 | 9,600 |
| 2026-11-12 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-11-11 | 1.210 | 1.290 | 1.210 | 1.260 | 103,800 |
| 2026-11-10 | 1.190 | 1.200 | 1.190 | 1.200 | 1,200 |
| 2026-11-06 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-11-05 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-11-04 | 1.210 | 1.210 | 1.170 | 1.170 | 1,000 |
| 2026-11-03 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-11-02 | 1.170 | 1.170 | 1.170 | 1.170 | 19,300 |
| 2026-10-30 | 1.170 | 1.170 | 1.170 | 1.170 | 3,000 |
| 2026-10-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1,900 |
| 2026-10-28 | 1.230 | 1.230 | 1.200 | 1.200 | 8,900 |
| 2026-10-27 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 11,800 |
| 2026-10-23 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2026-10-22 | 1.200 | 1.210 | 1.200 | 1.210 | 14,900 |
| 2026-10-21 | 1.180 | 1.200 | 1.170 | 1.170 | 25,300 |
| 2026-10-20 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-10-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2026-10-16 | 1.150 | 1.150 | 1.120 | 1.120 | 23,000 |
| 2026-10-15 | 1.200 | 1.200 | 1.150 | 1.150 | 70,600 |
| 2026-10-14 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-10-13 | 1.200 | 1.200 | 1.200 | 1.200 | 22,700 |
| 2026-10-12 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2026-10-09 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-10-08 | 1.230 | 1.230 | 1.200 | 1.200 | 53,100 |
| 2026-10-07 | 1.230 | 1.240 | 1.230 | 1.240 | 12,500 |
| 2026-10-06 | 1.250 | 1.250 | 1.250 | 1.250 | 9,400 |
| 2026-10-05 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2026-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-10-01 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
| 2026-09-30 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-29 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-28 | 1.260 | 1.260 | 1.250 | 1.250 | 40,000 |
| 2026-09-25 | 1.280 | 1.280 | 1.270 | 1.270 | 15,000 |
| 2026-09-24 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-09-23 | 1.300 | 1.300 | 1.290 | 1.290 | 33,300 |
| 2026-09-22 | 1.310 | 1.320 | 1.300 | 1.300 | 91,200 |
| 2026-09-21 | 1.320 | 1.320 | 1.320 | 1.320 | 13,300 |
| 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 |