Singapore markets closed

EnGro Corporation Limited (S44.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7700+0.0200 (+2.67%)
At close: 04:41PM SGT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.77000.77000.76500.77000.770010,300
20 Feb 20240.75000.75000.75000.75000.7500-
19 Feb 20240.75000.75000.75000.75000.7500-
16 Feb 20240.75000.75000.75000.75000.7500-
15 Feb 20240.75000.75000.75000.75000.7500700
14 Feb 20240.76000.76000.76000.76000.7600-
13 Feb 20240.76000.76000.76000.76000.7600-
09 Feb 20240.76000.76000.76000.76000.7600-
08 Feb 20240.76000.76000.76000.76000.7600-
07 Feb 20240.76000.76000.76000.76000.760013,000
06 Feb 20240.76500.76500.76000.76000.76001,000
05 Feb 20240.76500.76500.76500.76500.7650-
02 Feb 20240.76500.76500.76500.76500.7650-
01 Feb 20240.76500.76500.76500.76500.7650-
31 Jan 20240.76000.76500.76000.76500.76505,400
30 Jan 20240.80000.80000.80000.80000.8000-
29 Jan 20240.80000.80000.80000.80000.8000-
26 Jan 20240.80000.80000.80000.80000.8000-
25 Jan 20240.80000.80000.80000.80000.8000-
24 Jan 20240.79500.80000.79500.80000.80007,300
23 Jan 20240.77500.77500.77500.77500.7750-
22 Jan 20240.77500.77500.77500.77500.77506,800
19 Jan 20240.79500.79500.79500.79500.7950-
18 Jan 20240.79500.79500.79500.79500.7950500
17 Jan 20240.81000.81000.81000.81000.8100-
16 Jan 20240.78500.84000.78500.81000.8100255,000
15 Jan 20240.78000.78000.78000.78000.78003,000
12 Jan 20240.78000.78000.78000.78000.7800-
11 Jan 20240.78000.78000.78000.78000.78005,500
10 Jan 20240.74500.75000.74500.75000.750016,100
09 Jan 20240.75000.75000.75000.75000.7500-
08 Jan 20240.75000.75000.75000.75000.7500-
05 Jan 20240.75000.75000.75000.75000.7500-
04 Jan 20240.78500.78500.74500.75000.750033,300
03 Jan 20240.75000.75000.75000.75000.7500-
02 Jan 20240.75000.75000.75000.75000.7500-
29 Dec 20230.75000.75000.75000.75000.7500-
28 Dec 20230.75000.75000.75000.75000.7500-
27 Dec 20230.75000.75000.75000.75000.7500-
26 Dec 20230.75000.75000.75000.75000.7500-
22 Dec 20230.75000.75000.75000.75000.7500-
21 Dec 20230.75000.75000.75000.75000.7500-
20 Dec 20230.75000.75000.75000.75000.7500-
19 Dec 20230.75000.75000.75000.75000.7500-
18 Dec 20230.75000.75000.75000.75000.7500-
15 Dec 20230.75000.75000.75000.75000.7500-
14 Dec 20230.75000.75000.75000.75000.7500-
13 Dec 20230.75000.75000.75000.75000.7500-
12 Dec 20230.75000.75000.75000.75000.7500-
11 Dec 20230.75000.75000.75000.75000.7500-
08 Dec 20230.75000.75000.75000.75000.7500-
07 Dec 20230.75000.75000.75000.75000.7500-
06 Dec 20230.75000.75000.75000.75000.7500-
05 Dec 20230.75000.75000.75000.75000.7500-
04 Dec 20230.75000.75000.75000.75000.7500-
01 Dec 20230.75000.75000.75000.75000.7500-
30 Nov 20230.75000.75000.75000.75000.7500-
29 Nov 20230.75000.75000.75000.75000.7500-
28 Nov 20230.75000.75000.75000.75000.7500800
27 Nov 20230.76000.76000.76000.76000.7600-
24 Nov 20230.76000.76000.76000.76000.7600-
23 Nov 20230.77500.77500.76000.76000.76008,400
22 Nov 20230.75500.75500.73500.75000.750035,300
21 Nov 20230.76500.77000.75000.75000.750059,600
20 Nov 20230.78000.78000.78000.78000.7800-
17 Nov 20230.78000.78000.78000.78000.7800-
16 Nov 20230.78000.78000.78000.78000.7800-
15 Nov 20230.78000.78000.78000.78000.7800-
14 Nov 20230.78000.78000.78000.78000.7800-
10 Nov 20230.78000.78000.78000.78000.7800-
09 Nov 20230.78000.78000.78000.78000.7800-
08 Nov 20230.78000.78000.78000.78000.7800-
07 Nov 20230.78000.78000.78000.78000.7800-
06 Nov 20230.78000.78000.78000.78000.7800-
03 Nov 20230.78000.78000.78000.78000.7800-
02 Nov 20230.78000.78000.78000.78000.7800-
01 Nov 20230.78000.78000.78000.78000.7800-
31 Oct 20230.78000.78000.78000.78000.7800100
30 Oct 20230.78000.78000.78000.78000.7800-
27 Oct 20230.78000.78000.78000.78000.7800-
26 Oct 20230.80000.80000.78000.78000.78006,000
25 Oct 20230.81000.81000.81000.81000.8100-
24 Oct 20230.81000.81000.81000.81000.8100-
23 Oct 20230.81000.81000.81000.81000.8100-
20 Oct 20230.81000.81000.81000.81000.8100-
19 Oct 20230.81000.81000.81000.81000.8100-
18 Oct 20230.81000.81000.81000.81000.8100-
17 Oct 20230.81000.81000.81000.81000.8100-
16 Oct 20230.81000.81000.81000.81000.8100-
13 Oct 20230.81000.81000.81000.81000.8100-
12 Oct 20230.81000.81000.81000.81000.8100-
11 Oct 20230.81000.81000.81000.81000.8100-
10 Oct 20230.81000.81000.81000.81000.8100-
09 Oct 20230.84000.84000.81000.81000.810022,300
06 Oct 20230.84000.84000.84000.84000.8400-
05 Oct 20230.84000.84000.84000.84000.8400-
04 Oct 20230.84000.84000.84000.84000.8400-
03 Oct 20230.84000.84000.84000.84000.8400-
02 Oct 20230.84000.84000.84000.84000.8400-
29 Sept 20230.84000.84000.84000.84000.84002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...