Dark

EGHSF
ENGHOUSE SYS LTD
stock OTC

EOD

Aug 7, 2026

12.44USD+1.155%(+0.14)11,280

Pre-market

0.00USD-100.000%(-12.40)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	12.530000	12.530000	12.440000	12.440000	+1.155%	11,280	0.000%
2026-08-06	12.300000	12.300000	12.298000	12.298000	-0.823%	19,705	+1.155%
2026-08-05	12.550000	12.550000	12.380000	12.400000	+1.224%	16,692	+0.323%
2026-08-03	12.290000	12.290000	12.250000	12.250000	-0.163%	623	+1.551%
2026-07-31	12.000000	12.280000	12.000000	12.270000	+1.029%	20,143	+1.385%
2026-07-30	12.310000	12.310000	12.030000	12.145000	-0.369%	17,867	+2.429%
2026-07-28	11.840000	12.190000	11.840000	12.190000	+2.609%	2,189	+2.051%
2026-07-27	11.400000	11.880000	11.010000	11.880000	+4.302%	6,486	+4.714%
2026-07-24	11.296000	11.390000	11.290000	11.390000	+2.928%	25,270	+9.219%
2026-07-23	11.052000	11.090000	11.047500	11.066000	-2.652%	39,043	+12.416%
2026-07-22	11.450000	11.450000	11.367500	11.367500	-0.980%	36,207	+9.435%
2026-07-21	11.480000	11.480000	11.480000	11.480000	-1.052%	21,895	+8.362%
2026-07-20	11.600000	11.602000	11.600000	11.602000	-0.651%	3,992	+7.223%
2026-07-17	11.644000	11.719500	11.644000	11.678000	-1.034%	16,303	+6.525%
2026-07-16	11.650000	11.800000	11.630000	11.800000	+1.549%	6,699	+5.424%
2026-07-15	11.620000	11.620000	11.620000	11.620000	-0.258%	1,796	+7.057%
2026-07-14	11.600000	11.650000	11.530000	11.650000	-0.682%	15,318	+6.781%
2026-07-13	11.660000	11.730000	11.660000	11.730000	+0.600%	4,132	+6.053%
2026-07-10	11.560000	11.660000	11.550000	11.660000	+1.040%	24,493	+6.690%
2026-07-09	11.390000	11.570000	11.390000	11.540000	+0.786%	25,216	+7.799%
2026-07-08	11.440000	11.480500	11.370000	11.450000	-1.378%	9,937	+8.646%
2026-07-07	11.570000	11.660000	11.570000	11.610000	+1.498%	10,141	+7.149%
2026-07-06	12.000000	12.000000	11.438600	11.438600	-0.707%	12,840	+8.755%
2026-07-02	11.430000	11.650000	11.430000	11.520000	+1.767%	5,059	+7.986%
2026-06-30	11.298000	11.370000	11.260000	11.320000	0.000%	19,566	+9.894%
2026-06-29	11.370000	11.370000	11.290000	11.320000	+0.461%	2,934	+9.894%
2026-06-26	10.920000	11.268000	10.920000	11.268000	+3.214%	3,369	+10.401%
2026-06-25	10.860000	10.970000	10.846000	10.917100	-0.391%	39,504	+13.950%
2026-06-24	10.790000	11.110000	10.790000	10.960000	+0.735%	17,146	+13.504%
2026-06-23	10.790000	10.919900	10.790000	10.880000	+0.778%	72,044	+14.338%
2026-06-22	11.000000	11.222500	10.730000	10.796000	-2.121%	170,403	+15.228%
2026-06-18	11.140000	11.140000	11.030000	11.030000	-2.216%	30,445	+12.783%
2026-06-17	11.260000	11.350000	11.260000	11.280000	+0.142%	18,692	+10.284%
2026-06-16	11.230000	11.264000	11.180000	11.264000	-0.142%	9,476	+10.440%
2026-06-15	11.410000	11.554000	11.280000	11.280000	-1.363%	56,049	+10.284%
2026-06-12	11.360000	11.546000	11.230000	11.435900	-0.332%	33,076	+8.780%
2026-06-11	11.290000	11.550000	11.080000	11.474000	-0.744%	37,451	+8.419%
2026-06-10	12.090000	12.090000	11.560000	11.560000	-9.262%	10,771	+7.612%
2026-06-09	12.610000	12.860000	12.610000	12.740000	-0.055%	6,031	-2.355%
2026-06-08	12.730000	12.959500	12.730000	12.747000	-0.956%	6,898	-2.408%
2026-06-05	12.890000	12.930000	12.790000	12.870000	-0.173%	4,661	-3.341%
2026-06-04	12.710000	13.035000	12.710000	12.892300	+0.962%	6,678	-3.508%
2026-06-03	13.320000	13.320000	12.769400	12.769400	-4.827%	9,409	-2.580%
2026-06-02	13.290000	13.417000	13.170000	13.417000	+0.277%	52,117	-7.282%
2026-06-01	13.020000	13.380000	13.020000	13.380000	+2.686%	42,098	-7.025%
2026-05-29	12.860000	13.082891	12.840000	13.030000	+2.615%	18,717	-4.528%
2026-05-28	12.250000	12.698000	12.250000	12.698000	+2.403%	15,626	-2.032%
2026-05-27	12.420000	12.550000	12.326000	12.400000	-0.241%	60,531	+0.323%
2026-05-26	12.350000	12.550000	12.340000	12.430000	-0.877%	20,177	+0.080%
2026-05-22	12.440000	12.540000	12.440000	12.540000	+1.744%	1,104	-0.797%
2026-05-21	12.270000	12.325000	12.090000	12.325000	+0.102%	9,641	+0.933%
2026-05-20	12.114000	12.330000	12.105000	12.312500	-0.686%	24,370	+1.036%
2026-05-19	12.450000	12.620000	12.397500	12.397500	+1.204%	24,466	+0.343%
2026-05-18	12.190000	12.250000	12.130000	12.250000	+0.328%	11,543	+1.551%
2026-05-15	12.200000	12.210000	12.040000	12.210000	-0.082%	29,268	+1.884%
2026-05-14	12.200000	12.240000	12.170000	12.220000	0.000%	30,951	+1.800%
2026-05-13	12.288000	12.310000	12.220000	12.220000	-1.531%	43,212	+1.800%
2026-05-12	12.950000	12.950000	12.390000	12.410000	-2.667%	13,959	+0.242%
2026-05-11	13.050000	13.050000	12.720000	12.750000	-2.314%	13,711	-2.431%
2026-05-08	13.090000	13.090000	12.900000	13.052000	-0.537%	7,665	-4.689%
2026-05-07	13.060000	13.122500	13.040000	13.122500	+1.978%	13,719	-5.201%
2026-05-06	12.950000	13.010000	12.860000	12.868000	-2.159%	22,675	-3.326%
2026-05-05	13.050000	13.160000	13.050000	13.152000	+1.014%	43,551	-5.414%
2026-05-04	12.940000	13.152500	12.940000	13.020000	+6.547%	11,322	-4.455%
2026-05-01	12.220000	12.220000	12.220000	12.220000	-2.068%	6,860	+1.800%
2026-04-30	12.350000	12.478000	12.350000	12.478000	+1.645%	11,305	-0.305%
2026-04-29	12.300000	12.300000	12.180000	12.276000	-1.000%	23,808	+1.336%
2026-04-27	12.310000	12.400000	12.291800	12.400000	+0.813%	42,904	+0.323%
2026-04-24	12.206500	12.300000	12.185000	12.300000	-0.081%	28,591	+1.138%
2026-04-23	12.450000	12.450000	12.260000	12.310000	-2.994%	55,400	+1.056%
2026-04-22	12.720000	12.776800	12.690000	12.690000	+0.747%	27,730	-1.970%
2026-04-21	12.730000	12.752300	12.480000	12.595900	-1.131%	33,566	-1.238%
2026-04-20	12.740000	12.740000	12.740000	12.740000	-1.644%	13,573	-2.355%
2026-04-17	12.960000	12.981200	12.950000	12.952900	+1.432%	8,144	-3.960%
2026-04-16	12.730000	12.925000	12.730000	12.770000	+0.314%	28,739	-2.584%
2026-04-15	12.710000	12.780000	12.610000	12.730000	+2.003%	3,179	-2.278%
2026-04-14	12.380000	12.490000	12.380000	12.480000	+1.640%	30,819	-0.321%
2026-04-13	11.980000	12.290000	11.980000	12.278610	+2.664%	14,575	+1.314%
2026-04-10	11.860000	12.120000	11.860000	11.960000	+0.656%	51,254	+4.013%
2026-04-09	11.970000	11.980000	11.872000	11.882000	-1.639%	82,308	+4.696%
2026-04-08	12.070000	12.420000	12.050000	12.080000	+0.725%	28,788	+2.980%
2026-04-07	11.990000	12.030000	11.896000	11.993000	-0.390%	38,129	+3.727%
2026-04-02	11.840000	12.090000	11.840000	12.040000	+1.007%	19,631	+3.322%
2026-04-01	11.900000	11.920000	11.900000	11.920000	+0.252%	21,096	+4.362%
2026-03-31	11.670000	11.930000	11.670000	11.890000	+2.148%	36,935	+4.626%
2026-03-30	11.460000	11.640000	11.452500	11.640000	+1.305%	32,717	+6.873%
2026-03-27	11.602500	11.602500	11.490000	11.490000	-2.188%	43,364	+8.268%
2026-03-26	11.750000	11.750000	11.747000	11.747000	-0.026%	9,956	+5.899%
2026-03-25	11.740000	11.750000	11.680000	11.750000	+0.097%	28,812	+5.872%
2026-03-24	11.920000	11.920000	11.710000	11.738600	-1.604%	35,599	+5.975%
2026-03-23	11.630000	11.980000	11.630000	11.930000	+2.668%	21,480	+4.275%
2026-03-20	11.490000	11.736500	11.450000	11.620000	+0.693%	22,172	+7.057%
2026-03-19	11.370000	11.572500	11.370000	11.540000	+1.206%	32,802	+7.799%
2026-03-18	11.620000	11.620000	11.382500	11.402500	-0.588%	18,953	+9.099%
2026-03-17	11.323000	11.485000	11.260000	11.470000	+2.228%	29,593	+8.457%
2026-03-16	11.140000	11.330000	10.887000	11.220000	+1.236%	165,741	+10.873%
2026-03-13	12.990000	12.990000	11.083000	11.083000	-16.559%	115,926	+12.244%
2026-03-12	13.410000	13.410000	13.282500	13.282500	+0.507%	4,707	-6.343%
2026-03-11	13.239500	13.239500	13.215500	13.215500	-1.736%	4,012	-5.868%
2026-03-10	13.390000	13.490000	13.390000	13.449000	-0.819%	4,051	-7.502%
2026-03-09	13.550000	13.560000	13.345000	13.560000	+0.296%	3,573	-8.260%
2026-03-06	13.450000	13.520000	13.390000	13.520000	+1.502%	26,182	-7.988%
2026-03-05	13.330000	13.420000	13.250000	13.320000	+0.986%	41,449	-6.607%
2026-03-04	13.250000	13.384000	13.190000	13.190000	+0.764%	16,746	-5.686%
2026-03-03	12.782500	13.220000	12.782500	13.090000	+0.692%	6,984	-4.966%
2026-03-02	12.820000	13.000000	12.810000	13.000000	+1.010%	7,369	-4.308%
2026-02-27	12.860000	12.870000	12.860000	12.870000	-0.233%	14,170	-3.341%
2026-02-26	12.770000	12.900000	12.770000	12.900000	+2.138%	7,453	-3.566%
2026-02-25	12.540000	12.660000	12.528000	12.630000	+1.226%	5,708	-1.504%
2026-02-24	12.350000	12.540000	12.350000	12.477000	+0.381%	25,397	-0.297%
2026-02-23	12.470000	12.470000	12.330000	12.429600	-0.643%	25,537	+0.084%
2026-02-20	12.500000	12.550000	12.435000	12.510000	+0.644%	23,484	-0.560%
2026-02-19	12.380000	12.490000	12.250000	12.430000	+0.242%	25,370	+0.080%
2026-02-18	12.470000	12.580000	12.270000	12.400000	-0.601%	119,403	+0.323%
2026-02-17	12.700000	12.710000	12.400000	12.475000	-1.694%	80,658	-0.281%
2026-02-13	12.762500	12.850000	12.660000	12.690000	-2.008%	116,000	-1.970%
2026-02-12	12.550000	13.078000	12.550000	12.950000	-0.690%	44,220	-3.938%
2026-02-11	14.340000	14.340000	13.040000	13.040000	-1.955%	13,398	-4.601%
2026-02-10	13.160000	13.393000	13.160000	13.300000	+1.527%	17,460	-6.466%
2026-02-09	13.100000	13.150000	13.030000	13.100000	+0.383%	35,927	-5.038%
2026-02-06	13.100000	13.150000	13.000000	13.050000	+0.050%	31,747	-4.674%
2026-02-05	12.950000	13.156000	12.950000	13.043500	+0.257%	12,725	-4.627%
2026-02-04	12.960000	13.050000	12.700000	13.010000	+0.619%	31,193	-4.381%
2026-02-03	13.420000	13.420000	12.877500	12.930000	-4.505%	36,287	-3.790%
2026-02-02	13.710000	13.710000	13.520000	13.540000	-1.884%	22,467	-8.124%
2026-01-30	14.620000	14.620000	13.640000	13.800000	+0.621%	51,280	-9.855%
2026-01-29	13.700000	13.730600	13.550000	13.714800	-0.617%	35,559	-9.295%
2026-01-28	13.750000	13.800000	13.750000	13.800000	+1.322%	9,344	-9.855%
2026-01-26	13.644000	13.644000	13.620000	13.620000	-0.220%	6,717	-8.664%
2026-01-23	13.550000	13.680000	13.550000	13.650000	+0.812%	9,072	-8.864%
2026-01-22	13.512000	13.550000	13.480000	13.540000	+1.120%	20,160	-8.124%
2026-01-21	13.660000	13.669900	13.315000	13.390000	-1.093%	58,331	-7.095%
2026-01-20	13.980000	13.980000	13.474000	13.538000	-3.092%	48,623	-8.111%
2026-01-16	13.991763	14.010000	13.930000	13.970000	-0.781%	23,290	-10.952%
2026-01-15	14.115000	14.115000	14.080000	14.080000	-0.775%	9,510	-11.648%
2026-01-14	14.400000	14.400000	14.176500	14.190000	-1.253%	7,101	-12.333%
2026-01-13	14.400000	14.580000	14.370000	14.370000	-2.378%	98,801	-13.431%
2026-01-12	14.950000	14.950000	14.600000	14.720000	-0.190%	35,650	-15.489%
2026-01-09	14.830000	14.830000	14.748000	14.748000	-1.020%	18,089	-15.650%
2026-01-08	14.872000	14.900000	14.830000	14.900000	+0.486%	15,536	-16.510%
2026-01-07	14.713500	14.828000	14.680000	14.828000	+0.871%	12,242	-16.105%
2026-01-06	14.730000	14.730000	14.630000	14.700000	-0.339%	36,612	-15.374%
2026-01-05	14.639500	14.798500	14.639500	14.750000	+0.751%	33,648	-15.661%
2026-01-02	14.850000	14.850000	14.530000	14.640000	-1.745%	35,779	-15.027%
2025-12-31	14.900000	14.900000	14.900000	14.900000	-1.062%	7,220	-16.510%
2025-12-30	15.090000	15.117500	15.050000	15.060000	+0.333%	6,160	-17.397%
2025-12-29	15.010000	15.010000	15.010000	15.010000	-0.530%	3,324	-17.122%
2025-12-26	14.670000	15.090000	14.250000	15.090000	+1.112%	1,668	-17.561%
2025-12-24	14.924000	14.924000	14.924000	14.924000	+0.471%	897	-16.644%
2025-12-23	14.910000	15.000000	14.840000	14.854000	-1.112%	15,428	-16.252%
2025-12-22	15.010000	15.021000	14.950000	15.021000	+1.562%	32,091	-17.183%
2025-12-19	15.030000	15.030000	14.780000	14.790000	-3.194%	156,145	-15.889%
2025-12-18	15.630000	15.630000	15.277900	15.277900	-2.440%	35,127	-18.575%
2025-12-17	15.360000	15.771000	15.360000	15.660000	+3.026%	31,674	-20.562%
2025-12-16	14.500000	15.200000	14.500000	15.200000	+3.733%	31,243	-18.158%
2025-12-15	14.554000	14.653000	14.554000	14.653000	+0.294%	13,339	-15.103%
2025-12-12	14.590000	14.622500	14.500000	14.610000	-0.249%	13,918	-14.853%
2025-12-11	14.890000	14.890000	14.603500	14.646500	+0.802%	13,000	-15.065%
2025-12-10	14.550000	14.550000	14.430000	14.530000	-0.411%	15,319	-14.384%
2025-12-09	14.640000	14.730000	14.590000	14.590000	+0.332%	12,565	-14.736%
2025-12-08	14.570000	14.630000	14.541700	14.541700	+0.012%	10,567	-14.453%
2025-12-05	14.534000	14.550000	14.485000	14.540000	+0.623%	16,600	-14.443%
2025-12-04	14.542500	14.587500	14.390000	14.450000	0.000%	36,109	-13.910%
2025-12-03	14.450000	14.450000	14.450000	14.450000	+1.347%	1,294	-13.910%
2025-12-01	14.308000	14.385000	14.240000	14.258000	-2.024%	18,430	-12.751%
2025-11-28	14.500000	14.552500	14.500000	14.552500	+1.059%	11,064	-14.516%
2025-11-26	14.272000	14.440000	14.255000	14.400000	+0.911%	33,553	-13.611%
2025-11-25	14.180000	14.390000	14.180000	14.270000	+0.635%	11,509	-12.824%
2025-11-24	14.200000	14.232500	14.150000	14.180000	-0.700%	45,308	-12.271%
2025-11-21	14.260000	14.330000	14.260000	14.280000	+1.854%	10,993	-12.885%
2025-11-20	14.160000	14.160000	13.986000	14.020000	+0.054%	20,915	-11.270%
2025-11-19	14.050000	14.050000	13.927500	14.012500	-0.231%	24,721	-11.222%
2025-11-18	14.050000	14.050000	14.002000	14.045000	-0.036%	14,857	-11.428%
2025-11-17	14.260000	14.260000	14.022000	14.050000	-1.473%	100,096	-11.459%
2025-11-14	14.370000	14.370000	14.260000	14.260000	-4.231%	14,320	-12.763%
2025-11-13	14.900000	14.985000	14.890000	14.890000	-0.733%	13,240	-16.454%
2025-11-12	14.900000	15.086102	14.900000	15.000000	+0.671%	6,036	-17.067%
2025-11-11	14.900000	14.977500	14.900000	14.900000	-0.710%	1,962	-16.510%
2025-11-10	14.912000	15.006500	14.855437	15.006500	+2.996%	2,802	-17.103%
2025-11-06	14.570000	14.642000	14.570000	14.570000	-1.341%	13,255	-14.619%
2025-11-05	14.735000	14.768000	14.735000	14.768000	+1.234%	1,791	-15.764%
2025-11-04	14.620000	14.630000	14.588000	14.588000	-1.145%	27,402	-14.724%
2025-10-31	14.670000	14.757000	14.670000	14.757000	-0.025%	9,326	-15.701%
2025-10-30	14.690000	14.760700	14.690000	14.760700	+0.962%	2,888	-15.722%
2025-10-29	14.845000	14.850000	14.612800	14.620000	-3.066%	144,768	-14.911%
2025-10-28	15.930000	15.930000	15.060000	15.082500	+0.017%	13,182	-17.520%
2025-10-27	15.080000	15.080000	15.080000	15.080000	+1.140%	854	-17.507%
2025-10-24	14.910000	14.910000	14.910000	14.910000	+1.016%	6,716	-16.566%
2025-10-23	14.755000	14.788000	14.755000	14.760000	+0.081%	12,346	-15.718%
2025-10-22	15.490000	15.490000	14.748000	14.748000	+0.738%	615	-15.650%
2025-10-21	14.556500	14.640000	14.550000	14.640000	+1.610%	26,242	-15.027%
2025-10-20	14.464000	14.500000	14.387000	14.408000	-1.315%	36,936	-13.659%
2025-10-17	14.447500	14.612500	14.420000	14.600000	+1.319%	24,029	-14.795%
2025-10-16	14.721000	14.740000	14.400000	14.410000	-2.106%	101,718	-13.671%
2025-10-15	14.820000	14.820000	14.720000	14.720000	-0.675%	13,618	-15.489%
2025-10-14	14.750000	14.820000	14.700000	14.820000	-1.200%	27,782	-16.059%
2025-10-13	15.000000	15.000000	15.000000	15.000000	+2.041%	320	-17.067%
2025-10-10	14.880000	14.920000	14.660000	14.700000	-0.943%	53,758	-15.374%
2025-10-09	14.870000	14.990000	14.690000	14.840000	-0.403%	30,500	-16.173%
2025-10-08	15.040000	15.040000	14.850000	14.900000	-0.567%	116,970	-16.510%
2025-10-07	14.973000	14.985500	14.910000	14.985000	-0.100%	33,375	-16.984%
2025-10-06	15.050000	15.050000	15.000000	15.000000	-0.836%	61,779	-17.067%
2025-10-03	15.030000	15.126500	15.000000	15.126500	+0.348%	28,026	-17.760%
2025-10-02	14.946000	15.074000	14.946000	15.074000	+0.829%	11,908	-17.474%
2025-10-01	14.950000	14.950000	14.950000	14.950000	+0.215%	3,007	-16.789%
2025-09-29	14.910000	14.918000	14.910000	14.918000	+0.390%	10,073	-16.611%
2025-09-26	15.021500	15.021500	14.860000	14.860000	-1.321%	15,242	-16.285%
2025-09-25	14.840000	15.059000	14.840000	15.059000	-1.188%	12,464	-17.392%
2025-09-24	15.255000	15.297000	15.189900	15.240000	-2.495%	17,306	-18.373%
2025-09-23	15.700000	15.700000	15.630000	15.630000	-0.775%	2,635	-20.409%
2025-09-22	15.690000	15.752000	15.690000	15.752000	+2.047%	4,637	-21.026%
2025-09-19	15.310000	15.436000	15.310000	15.436000	+0.889%	58,682	-19.409%
2025-09-18	15.300000	15.300000	15.300000	15.300000	+0.724%	12,483	-18.693%
2025-09-17	15.315000	15.315000	15.190000	15.190000	-0.512%	7,616	-18.104%
2025-09-16	15.175000	15.280000	15.175000	15.268100	+0.514%	20,164	-18.523%
2025-09-15	15.115000	15.190000	15.100000	15.190000	+0.410%	18,303	-18.104%
2025-09-12	15.060000	15.146500	15.060000	15.128000	+0.332%	17,691	-17.768%
2025-09-11	15.045000	15.089900	14.930000	15.078000	+0.120%	32,318	-17.496%
2025-09-10	15.110000	15.110000	15.000000	15.060000	-0.338%	40,533	-17.397%
2025-09-09	15.150000	15.240000	15.058000	15.111000	-0.076%	29,633	-17.676%
2025-09-08	15.250000	15.260000	15.070000	15.122500	+0.879%	57,767	-17.738%
2025-09-05	16.000000	16.000000	14.990800	14.990800	-7.862%	60,228	-17.016%
2025-09-03	16.330000	16.330000	16.270000	16.270000	-0.413%	3,017	-23.540%
2025-09-02	16.472500	16.472500	16.337500	16.337500	-1.463%	5,876	-23.856%
2025-08-29	16.580000	16.580000	16.580000	16.580000	+0.260%	3,243	-24.970%
2025-08-28	16.537000	16.537000	16.537000	16.537000	+0.835%	4,278	-24.775%
2025-08-27	16.400000	16.400000	16.400000	16.400000	+0.799%	6,574	-24.146%
2025-08-25	16.300000	16.404500	16.270000	16.270000	-1.334%	4,957	-23.540%
2025-08-22	16.450400	16.490000	16.450400	16.490000	+2.105%	2,866	-24.560%
2025-08-21	16.000000	16.170000	16.000000	16.150000	+0.498%	7,424	-22.972%
2025-08-20	16.150000	16.150000	16.070000	16.070000	+0.093%	4,860	-22.589%
2025-08-19	16.160000	16.180000	16.055000	16.055000	-0.527%	8,113	-22.516%
2025-08-18	16.096000	16.140000	16.096000	16.140000	+0.875%	9,869	-22.924%
2025-08-15	16.000000	16.000000	16.000000	16.000000	-1.478%	1,316	-22.250%
2025-08-14	16.175000	16.330000	16.175000	16.240000	+1.301%	15,848	-23.399%
2025-08-11	16.204000	16.204000	16.031400	16.031400	-2.203%	34,918	-22.402%
2025-08-08	16.208300	16.392500	16.208300	16.392500	+1.064%	19,127	-24.112%
2025-08-07	16.400000	16.400000	16.212500	16.220000	-2.112%	10,755	-23.305%
2025-08-06	16.570000	16.570000	16.570000	16.570000	+1.160%	4,496	-24.925%
2025-08-05	16.539400	16.539400	16.380000	16.380000	-0.667%	19,845	-24.054%
2025-08-01	15.700000	16.563000	15.700000	16.490000	-1.552%	12,066	-24.560%
2025-07-31	16.800000	16.800000	16.694000	16.750000	0.000%	9,723	-25.731%
2025-07-30	16.950000	16.950000	16.750000	16.750000	-2.673%	4,120	-25.731%
2025-07-29	17.210000	17.210000	17.210000	17.210000	+0.029%	2,863	-27.716%
2025-07-28	17.340000	17.340000	17.205000	17.205000	-0.824%	10,525	-27.695%
2025-07-25	17.248000	17.348000	17.248000	17.348000	+0.568%	18,075	-28.291%
2025-07-24	17.250000	17.250000	17.250000	17.250000	+0.570%	10,957	-27.884%
2025-07-21	17.150000	17.152300	17.141300	17.152300	+0.247%	11,187	-27.473%
2025-07-18	17.225000	17.225000	17.110000	17.110000	-0.163%	11,893	-27.294%
2025-07-17	17.110000	17.138000	17.110000	17.138000	+0.281%	1,809	-27.413%
2025-07-16	17.060000	17.090000	17.060000	17.090000	+0.648%	4,702	-27.209%
2025-07-14	16.952500	16.980000	16.938000	16.980000	-3.325%	7,660	-26.737%
2025-07-10	17.531000	17.564000	17.531000	17.564000	+1.599%	26,944	-29.173%
2025-07-09	17.404500	17.404500	17.287500	17.287500	-1.271%	21,114	-28.040%
2025-07-08	17.510000	17.510000	17.510000	17.510000	+2.099%	49,755	-28.955%
2025-07-07	17.150000	17.150000	17.150000	17.150000	+0.012%	10,438	-27.464%
2025-07-02	17.000000	17.148000	17.000000	17.148000	+0.146%	13,091	-27.455%
2025-07-01	17.123000	17.123000	17.123000	17.123000	+2.545%	229	-27.349%
2025-06-27	16.698000	16.698000	16.698000	16.698000	-0.477%	12,435	-25.500%
2025-06-26	16.760000	16.778000	16.760000	16.778000	+0.167%	27,152	-25.855%
2025-06-25	16.750000	16.750000	16.750000	16.750000	+0.601%	6,904	-25.731%
2025-06-24	16.670000	16.670000	16.650000	16.650000	+0.604%	12,731	-25.285%
2025-06-23	16.710000	16.710000	16.550000	16.550000	-0.361%	2,926	-24.834%
2025-06-20	16.649100	16.650000	16.600000	16.610000	-0.777%	22,287	-25.105%
2025-06-17	16.740000	16.740000	16.740000	16.740000	-0.081%	3,536	-25.687%
2025-06-16	16.759500	16.759500	16.753500	16.753500	+0.015%	14,308	-25.747%
2025-06-13	16.972500	16.972500	16.751000	16.751000	-1.232%	6,571	-25.736%
2025-06-12	16.960000	16.960000	16.960000	16.960000	+0.406%	7,504	-26.651%
2025-06-11	16.910000	16.910000	16.891400	16.891400	+0.784%	4,211	-26.353%
2025-06-10	17.100000	17.100000	16.760000	16.760000	-1.643%	2,000	-25.776%
2025-06-09	17.008000	17.040000	16.926500	17.040000	-2.350%	38,875	-26.995%
2025-06-06	17.100000	17.461500	17.100000	17.450000	-10.969%	18,846	-28.711%
2025-06-05	19.600000	19.600000	19.600000	19.600000	-1.309%	3,000	-36.531%
2025-06-04	19.860000	19.860000	19.860000	19.860000	+1.726%	2,736	-37.362%
2025-06-03	19.523000	19.523000	19.523000	19.523000	+0.067%	2,513	-36.280%
2025-06-02	19.280000	19.510000	19.090000	19.510000	+2.254%	16,786	-36.238%
2025-05-30	19.080000	19.080000	19.080000	19.080000	-1.395%	2,415	-34.801%
2025-05-29	19.378500	19.378500	19.350000	19.350000	-0.312%	2,564	-35.711%
2025-05-28	19.350000	19.410500	19.350000	19.410500	+0.313%	1,066	-35.911%
2025-05-27	19.600000	19.615000	19.350000	19.350000	+3.035%	2,532	-35.711%
2025-05-22	18.780000	18.780000	18.780000	18.780000	-1.675%	4,273	-33.759%
2025-05-16	19.000000	19.100000	19.000000	19.100000	-1.113%	1,215	-34.869%
2025-05-15	19.081000	19.315000	19.070000	19.315000	-0.489%	6,671	-35.594%
2025-05-14	19.090000	19.411866	19.090000	19.410000	+3.176%	36,012	-35.909%
2025-05-13	18.812500	18.812500	18.812500	18.812500	-0.410%	1,017	-33.874%
2025-05-12	18.890000	18.890000	18.890000	18.890000	0.000%	2,269	-34.145%
2025-05-08	18.890000	18.890000	18.890000	18.890000	+1.107%	801	-34.145%
2025-05-07	18.657100	18.683200	18.649900	18.683200	+0.718%	2,687	-33.416%
2025-05-06	18.240000	18.550000	18.240000	18.550000	+1.366%	5,626	-32.938%
2025-05-05	18.260000	18.340000	18.260000	18.300000	+0.055%	14,131	-32.022%
2025-05-02	18.300000	18.300000	18.290000	18.290000	+0.771%	992	-31.985%
2025-05-01	18.250000	18.250000	18.150000	18.150000	-0.055%	4,274	-31.460%
2025-04-30	18.200000	18.200000	18.090000	18.160000	-0.520%	3,794	-31.498%
2025-04-29	18.230000	18.255000	18.230000	18.255000	+1.756%	5,069	-31.854%
2025-04-28	17.940000	17.940000	17.940000	17.940000	+0.872%	2,856	-30.658%
2025-04-25	17.610000	17.785000	17.610000	17.785000	-0.637%	7,291	-30.053%
2025-04-24	17.890000	17.899000	17.890000	17.899000	+1.067%	5,241	-30.499%
2025-04-22	17.590000	17.710000	17.590000	17.710000	-0.015%	3,160	-29.757%
2025-04-16	17.712600	17.712600	17.712600	17.712600	+1.030%	2,898	-29.768%
2025-04-15	17.370000	17.532000	17.370000	17.532000	+0.571%	7,425	-29.044%
2025-04-14	17.500000	17.500000	17.200000	17.432500	+2.544%	7,539	-28.639%
2025-04-10	17.040000	17.040000	16.900000	17.000000	+0.592%	11,523	-26.824%
2025-04-09	16.900000	16.900000	16.900000	16.900000	+4.442%	8,875	-26.391%
2025-04-08	16.540000	16.540000	16.181200	16.181200	+0.880%	18,998	-23.121%
2025-04-07	16.670000	16.670000	16.040000	16.040000	-5.313%	23,425	-22.444%
2025-04-04	17.225000	17.225000	16.940000	16.940000	-3.695%	2,154	-26.564%
2025-04-03	17.870000	17.870000	17.570000	17.590000	-1.951%	26,159	-29.278%
2025-04-02	17.990000	18.048300	17.905000	17.940000	-0.444%	32,314	-30.658%
2025-04-01	17.850000	18.020000	17.850000	18.020000	+0.056%	7,966	-30.966%
2025-03-31	17.600000	18.010000	17.591400	18.010000	+1.809%	26,347	-30.927%
2025-03-28	17.980000	18.510000	17.600000	17.690000	-4.327%	217,578	-29.678%
2025-03-27	18.930000	18.930000	18.470000	18.490000	-3.194%	18,432	-32.720%
2025-03-26	19.080000	19.330000	19.080000	19.100000	+0.473%	20,959	-34.869%
2025-03-25	18.760000	19.010000	18.760000	19.010000	+2.425%	13,679	-34.561%
2025-03-24	18.542500	18.630000	18.542500	18.560000	+0.596%	11,866	-32.974%
2025-03-21	18.252800	18.470000	18.190000	18.450000	+0.272%	28,264	-32.575%
2025-03-20	18.515000	18.560000	18.400000	18.400000	+0.163%	5,983	-32.391%
2025-03-19	18.450000	18.450000	18.286100	18.370000	+0.259%	9,589	-32.281%
2025-03-18	18.100000	18.370000	18.010000	18.322500	+0.079%	34,610	-32.105%
2025-03-17	18.085000	18.308100	18.060000	18.308100	+0.649%	20,886	-32.052%
2025-03-14	17.960000	18.230000	17.960000	18.190000	+1.791%	28,341	-31.611%
2025-03-13	17.920000	18.247000	17.700000	17.870000	-1.677%	40,551	-30.386%
2025-03-12	17.920000	18.298700	17.920000	18.174800	+2.973%	35,691	-31.554%
2025-03-11	18.230000	18.230000	17.548500	17.650000	-2.972%	65,219	-29.518%
2025-03-10	18.350000	18.350000	18.105000	18.190700	-0.597%	50,820	-31.613%
2025-03-06	18.300000	18.300000	18.300000	18.300000	+0.274%	10,889	-32.022%
2025-03-05	18.150000	18.250000	18.150000	18.250000	+2.439%	13,970	-31.836%
2025-03-04	17.510000	17.815500	17.510000	17.815500	+0.795%	8,376	-30.173%
2025-03-03	17.700000	17.700000	17.675000	17.675000	+1.144%	7,586	-29.618%
2025-02-28	17.940000	17.940000	17.450000	17.475000	-3.453%	41,049	-28.813%
2025-02-27	18.468300	18.482500	18.100000	18.100000	-3.209%	22,806	-31.271%
2025-02-26	18.691200	18.840000	18.691200	18.700000	+0.972%	8,627	-33.476%
2025-02-25	18.160000	18.520000	18.160000	18.520000	-0.084%	10,988	-32.829%
2025-02-21	18.535500	18.535500	18.535500	18.535500	-1.407%	12,558	-32.886%
2025-02-20	18.800000	18.800000	18.800000	18.800000	-1.053%	8,279	-33.830%
2025-02-18	19.000000	19.000000	19.000000	19.000000	-0.768%	2,889	-34.526%
2025-02-14	19.147067	19.147067	19.147067	19.147067	-1.049%	5,018	-35.029%
2025-02-12	19.350000	19.350000	19.350000	19.350000	-2.421%	3,941	-35.711%
2025-02-10	19.640000	19.830000	19.640000	19.830000	+1.656%	17,291	-37.267%
2025-02-07	19.506900	19.506900	19.506900	19.506900	-0.220%	18,446	-36.228%
2025-02-05	19.550000	19.550000	19.550000	19.550000	+5.108%	9,515	-36.368%
2025-02-03	18.500000	18.600000	18.500000	18.600000	-3.926%	5,844	-33.118%
2025-01-30	19.360000	19.360000	19.360000	19.360000	+1.097%	8,890	-35.744%
2025-01-29	18.950000	19.150000	18.950000	19.150000	-1.542%	8,169	-35.039%
2025-01-28	19.450000	19.450000	19.450000	19.450000	+1.141%	177	-36.041%
2025-01-27	19.175000	19.230600	19.175000	19.230600	-0.873%	361	-35.311%
2025-01-24	19.400000	19.400000	19.400000	19.400000	+0.155%	804	-35.876%
2025-01-23	19.500000	19.550000	19.370000	19.370000	+0.155%	1,692	-35.777%
2025-01-22	19.340000	19.340000	19.340000	19.340000	+1.789%	220	-35.677%
2025-01-21	19.000000	19.000000	19.000000	19.000000	+1.010%	914	-34.526%
2025-01-17	17.780000	18.810000	17.500000	18.810000	+1.786%	3,081	-33.865%
2025-01-15	18.420000	18.480000	18.420000	18.480000	+1.458%	1,416	-32.684%
2025-01-14	18.380000	18.380000	18.180000	18.214500	-0.728%	1,415	-31.703%
2025-01-13	18.340000	18.348000	18.340000	18.348000	-0.768%	612	-32.200%
2025-01-10	18.700000	18.700000	18.490000	18.490000	-1.649%	593	-32.720%
2025-01-08	18.730000	18.800000	18.689200	18.800000	-3.565%	1,589	-33.830%
2025-01-06	19.495000	19.495000	19.495000	19.495000	+3.477%	405	-36.189%
2025-01-03	18.780000	18.840000	18.780000	18.840000	+0.587%	8,630	-33.970%
2025-01-02	18.920000	18.920000	18.700000	18.730000	-0.330%	2,169	-33.582%
2024-12-31	18.792000	18.792000	18.792000	18.792000	-0.308%	177	-33.802%
2024-12-30	18.722500	18.850000	18.722500	18.850000	+1.072%	786	-34.005%
2024-12-27	18.700000	18.730000	18.650000	18.650000	-0.901%	3,179	-33.298%
2024-12-24	18.819600	18.819600	18.819600	18.819600	+0.425%	171	-33.899%
2024-12-23	18.800000	18.870000	18.740000	18.740000	-0.584%	4,731	-33.618%
2024-12-19	18.760000	18.875000	18.760000	18.850000	-0.789%	2,999	-34.005%
2024-12-18	19.300000	19.300000	19.000000	19.000000	-0.783%	6,738	-34.526%
2024-12-17	19.150000	19.150000	19.150000	19.150000	+0.157%	518	-35.039%
2024-12-16	19.630100	19.792400	19.120000	19.120000	-1.010%	10,179	-34.937%
2024-12-13	21.730000	21.730000	19.315000	19.315000	-12.324%	12,069	-35.594%
2024-12-11	22.000000	22.030000	22.000000	22.030000	+0.136%	401	-43.532%

.dark-mode .J10Cyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J10Cyq{ color: #333333; background-color: white; border: 2px solid #333333; }EGHSFENGHOUSE SYS LTDstock OTC

EGHSF
ENGHOUSE SYS LTD
stock OTC