Dark

ENGH
ENGHOUSE SYSTEMS LTD
stock TSE

Inactive

Aug 2, 2024

30.12CAD-1.019%(-0.31)101,659

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	30.0800	30.5500	29.9700	30.1200	-1.019%	101,659	0.000%
2024-08-01	30.8300	30.8300	30.3000	30.4300	-0.976%	72,971	-1.019%
2024-07-31	30.3600	30.8200	30.3300	30.7300	+2.025%	66,687	-1.985%
2024-07-30	30.1400	30.7100	30.1200	30.1200	+0.033%	57,572	0.000%
2024-07-29	30.4000	30.5000	29.9600	30.1100	-0.397%	51,702	+0.033%
2024-07-26	30.5900	30.5900	30.1400	30.2300	+0.099%	40,221	-0.364%
2024-07-25	30.3000	30.5500	30.0500	30.2000	+0.266%	51,567	-0.265%
2024-07-24	30.5600	30.7800	29.9900	30.1200	-1.569%	63,965	0.000%
2024-07-23	30.5000	30.9900	30.3600	30.6000	+0.164%	104,101	-1.569%
2024-07-22	30.8300	30.8300	30.2500	30.5500	+0.659%	88,579	-1.408%
2024-07-19	30.2300	30.7500	29.8800	30.3500	+0.297%	108,063	-0.758%
2024-07-18	31.0000	31.0000	30.1200	30.2600	-2.387%	59,312	-0.463%
2024-07-17	31.3700	31.5000	30.8700	31.0000	-1.681%	117,037	-2.839%
2024-07-16	31.5400	31.6800	31.2800	31.5300	+0.446%	64,971	-4.472%
2024-07-15	31.9700	31.9700	31.2300	31.3900	-0.665%	61,963	-4.046%
2024-07-12	31.9900	31.9900	31.4000	31.6000	0.000%	65,254	-4.684%
2024-07-11	31.4000	31.7100	31.2500	31.6000	+1.837%	123,621	-4.684%
2024-07-10	31.0100	31.0400	30.2500	31.0300	+0.878%	51,843	-2.933%
2024-07-09	30.9900	31.1700	30.4800	30.7600	-0.485%	62,151	-2.081%
2024-07-08	30.8100	30.9500	30.3200	30.9100	+0.750%	81,070	-2.556%
2024-07-05	31.0500	31.0500	30.5000	30.6800	-0.615%	45,842	-1.825%
2024-07-04	30.8900	31.0600	30.6400	30.8700	+1.346%	20,295	-2.430%
2024-07-03	30.7100	30.9400	30.3700	30.4600	-0.327%	43,556	-1.116%
2024-07-02	30.1500	30.5900	29.7300	30.5600	+1.293%	81,329	-1.440%
2024-06-28	30.2600	30.5500	30.0500	30.1700	+0.466%	54,148	-0.166%
2024-06-27	29.6800	30.1800	29.6800	30.0300	+0.704%	66,077	+0.300%
2024-06-26	30.0000	30.0700	29.6300	29.8200	-0.501%	56,708	+1.006%
2024-06-25	29.9000	30.0700	29.6800	29.9700	+0.977%	68,955	+0.501%
2024-06-24	29.8400	29.9900	29.4500	29.6800	-0.168%	31,494	+1.482%
2024-06-21	29.7900	29.8000	29.4000	29.7300	+0.168%	63,861	+1.312%
2024-06-20	29.5500	30.0800	29.3200	29.6800	+0.644%	84,386	+1.482%
2024-06-19	29.8000	29.8000	29.3000	29.4900	-1.667%	33,294	+2.136%
2024-06-18	30.4300	30.4400	29.6200	29.9900	-1.219%	69,625	+0.433%
2024-06-17	30.1700	30.5100	29.9400	30.3600	-0.328%	92,150	-0.791%
2024-06-14	31.1700	31.1700	30.2000	30.4600	-2.309%	115,436	-1.116%
2024-06-13	30.7100	31.3700	30.5900	31.1800	+1.365%	101,226	-3.400%
2024-06-12	30.9700	31.4200	30.2500	30.7600	+0.720%	151,533	-2.081%
2024-06-11	29.7000	30.7000	29.7000	30.5400	+4.661%	208,317	-1.375%
2024-06-10	29.2100	29.5800	29.0400	29.1800	+0.586%	44,636	+3.221%
2024-06-07	28.7900	29.2200	28.7900	29.0100	+0.277%	36,093	+3.826%
2024-06-06	29.0100	29.3900	28.5000	28.9300	0.000%	59,257	+4.113%
2024-06-05	29.0100	29.6800	28.5400	28.9300	-0.138%	98,028	+4.113%
2024-06-04	27.5800	29.0500	27.4200	28.9700	+5.345%	107,320	+3.970%
2024-06-03	27.5100	27.6400	27.0300	27.5000	+0.585%	75,225	+9.527%
2024-05-31	27.9800	27.9800	27.0000	27.3400	-1.193%	140,511	+10.168%
2024-05-30	28.3600	28.3600	27.6500	27.6700	-2.707%	84,097	+8.854%
2024-05-29	28.7700	28.7700	28.4000	28.4400	-1.421%	31,206	+5.907%
2024-05-28	28.7800	28.8900	28.4300	28.8500	+0.243%	59,641	+4.402%
2024-05-27	28.8000	29.2500	28.6800	28.7800	-0.069%	26,004	+4.656%
2024-05-24	28.8600	29.0000	28.7800	28.8000	-0.449%	32,962	+4.583%
2024-05-23	29.2300	29.3600	28.8400	28.9300	-0.992%	42,486	+4.113%
2024-05-22	29.1800	29.5500	28.9500	29.2200	+0.103%	48,979	+3.080%
2024-05-21	29.0000	29.3900	28.9000	29.1900	+0.725%	55,985	+3.186%
2024-05-17	29.6400	29.6400	28.9300	28.9800	-2.227%	62,768	+3.934%
2024-05-16	29.6800	29.8300	29.4000	29.6400	-0.202%	48,658	+1.619%
2024-05-15	30.0000	30.0100	29.4900	29.7000	-0.934%	80,972	+1.414%
2024-05-14	30.1100	30.1400	29.9200	29.9800	+0.268%	43,119	+0.467%
2024-05-13	30.1000	30.2100	29.7800	29.9000	-0.267%	45,775	+0.736%
2024-05-10	30.0600	30.6200	29.9800	29.9800	-0.498%	26,923	+0.467%
2024-05-09	30.3100	30.3800	29.6700	30.1300	-1.536%	67,853	-0.033%
2024-05-08	30.0500	30.6000	29.8000	30.6000	+1.763%	64,602	-1.569%
2024-05-07	30.2400	30.3400	29.9600	30.0700	-0.595%	41,171	+0.166%
2024-05-06	30.2300	30.3000	30.0500	30.2500	+3.066%	24,883	-0.430%
2024-05-02	30.0100	30.0500	29.3300	29.3500	-2.167%	127,086	+2.624%
2024-05-01	29.8800	30.3000	29.5400	30.0000	+0.637%	33,571	+0.400%
2024-04-30	30.2500	30.2500	29.5500	29.8100	-1.226%	44,735	+1.040%
2024-04-29	30.1100	30.3000	29.9200	30.1800	+0.835%	66,445	-0.199%
2024-04-26	30.1300	30.6500	29.7900	29.9300	-1.319%	62,424	+0.635%
2024-04-24	30.8100	30.9200	30.3300	30.3300	-1.526%	15,840	-0.692%
2024-04-23	30.4500	31.1500	30.4000	30.8000	+1.316%	60,284	-2.208%
2024-04-22	30.4200	30.7300	30.1300	30.4000	-0.361%	46,750	-0.921%
2024-04-19	30.3400	30.6300	30.1100	30.5100	+0.993%	98,487	-1.278%
2024-04-18	30.2900	30.6200	29.8000	30.2100	+1.308%	48,063	-0.298%
2024-04-16	29.0000	29.8200	28.7000	29.8200	+0.811%	88,043	+1.006%
2024-04-15	30.0000	30.0200	29.0700	29.5800	-1.004%	53,046	+1.826%
2024-04-12	29.9900	30.2500	29.7900	29.8800	-1.125%	32,930	+0.803%
2024-04-11	30.0100	30.5300	29.8800	30.2200	+0.868%	52,610	-0.331%
2024-04-10	29.6200	30.1500	29.5000	29.9600	-0.133%	40,114	+0.534%
2024-04-09	29.9900	30.0600	29.4700	30.0000	+0.671%	63,439	+0.400%
2024-04-08	30.2700	30.2700	29.7100	29.8000	-1.390%	67,306	+1.074%
2024-04-05	30.0500	30.5000	30.0500	30.2200	+0.033%	40,127	-0.331%
2024-04-04	30.1400	30.5400	29.8900	30.2100	+0.499%	66,135	-0.298%
2024-04-03	29.8300	30.4800	29.7900	30.0600	+0.839%	58,336	+0.200%
2024-04-02	29.9000	29.9000	29.3400	29.8100	-0.501%	49,987	+1.040%
2024-04-01	30.7900	30.8500	29.9200	29.9600	-1.867%	65,223	+0.534%
2024-03-28	30.8000	30.8100	30.1800	30.5300	-0.489%	151,012	-1.343%
2024-03-27	31.3000	31.4700	30.5800	30.6800	-1.064%	68,412	-1.825%
2024-03-26	30.8300	31.3000	30.6400	31.0100	+1.076%	91,513	-2.870%
2024-03-25	31.2600	31.2600	30.6200	30.6800	-2.819%	65,518	-1.825%
2024-03-22	31.7200	31.7200	31.4700	31.5700	+0.190%	69,039	-4.593%
2024-03-21	32.1000	32.1500	31.4700	31.5100	-1.716%	67,163	-4.411%
2024-03-20	31.2600	32.1500	31.1000	32.0600	+3.253%	64,245	-6.051%
2024-03-19	31.1000	31.1200	30.6200	31.0500	+0.583%	98,843	-2.995%
2024-03-15	32.1100	33.2200	30.7600	30.8700	-4.427%	147,537	-2.430%
2024-03-14	33.2400	33.3600	31.7000	32.3000	-6.890%	162,064	-6.749%
2024-03-13	34.7700	34.9600	34.1700	34.6900	+0.029%	32,210	-13.174%
2024-03-12	35.1800	35.2800	34.6000	34.6800	-1.421%	31,178	-13.149%
2024-03-11	34.5200	35.3000	34.5200	35.1800	-0.453%	33,076	-14.383%
2024-03-07	34.1200	35.9800	34.1200	35.3400	+2.852%	74,666	-14.771%
2024-03-06	34.0100	34.5600	33.8700	34.3600	-2.192%	36,526	-12.340%
2024-03-04	35.5000	35.8800	35.1200	35.1300	-2.008%	36,179	-14.261%
2024-03-01	35.3100	36.0700	35.2000	35.8500	+1.043%	24,375	-15.983%
2024-02-29	36.5100	37.0000	35.3600	35.4800	-2.393%	71,317	-15.107%
2024-02-28	35.9400	36.5400	35.8000	36.3500	+0.525%	61,911	-17.139%
2024-02-27	36.1800	36.2600	35.4300	36.1600	+0.361%	47,384	-16.704%
2024-02-26	35.2800	36.2000	34.4400	36.0300	+2.591%	108,761	-16.403%
2024-02-23	34.5800	35.1700	34.3500	35.1200	+1.532%	68,888	-14.237%
2024-02-22	34.0600	34.7200	34.0600	34.5900	+2.186%	56,968	-12.923%
2024-02-21	34.0100	34.2000	33.2300	33.8500	-1.884%	79,393	-11.019%
2024-02-20	34.9200	35.0000	34.1900	34.5000	-1.485%	19,189	-12.696%
2024-02-16	35.0400	35.4000	34.4000	35.0200	-0.596%	68,586	-13.992%
2024-02-15	35.0100	35.2700	34.4800	35.2300	-0.649%	26,931	-14.505%
2024-02-14	34.6500	35.5000	34.6500	35.4600	+2.338%	29,974	-15.059%
2024-02-13	34.7800	34.7800	34.0100	34.6500	-1.897%	29,296	-13.074%
2024-02-12	36.2900	36.3100	35.2000	35.3200	-2.673%	25,018	-14.723%
2024-02-09	36.1100	36.5600	36.0000	36.2900	-0.247%	24,999	-17.002%
2024-02-08	36.4900	36.4900	35.8700	36.3800	+0.608%	49,570	-17.207%
2024-02-07	35.5200	36.2800	35.5100	36.1600	+1.859%	28,212	-16.704%
2024-02-06	35.9800	35.9800	34.8000	35.5000	-1.059%	48,240	-15.155%
2024-02-05	36.6900	36.7100	35.6500	35.8800	-3.497%	39,455	-16.054%
2024-02-02	37.5600	37.5600	37.1500	37.1800	-1.064%	15,227	-18.989%
2024-02-01	37.7200	37.7400	37.1100	37.5800	+0.481%	61,502	-19.851%
2024-01-31	38.2200	38.2200	37.1400	37.4000	-0.638%	86,842	-19.465%
2024-01-30	37.9100	38.4700	37.5500	37.6400	-1.414%	44,821	-19.979%
2024-01-29	37.5400	38.1800	37.4800	38.1800	+1.949%	68,325	-21.111%
2024-01-26	37.1800	37.6500	37.1500	37.4500	+0.429%	32,191	-19.573%
2024-01-25	37.2300	37.3500	36.7300	37.2900	+0.431%	53,318	-19.228%
2024-01-24	37.4800	37.5100	36.8200	37.1300	-0.642%	41,627	-18.880%
2024-01-23	36.7600	37.4200	36.6400	37.3700	+2.608%	67,826	-19.401%
2024-01-22	36.3500	36.8000	35.8200	36.4200	+0.248%	74,697	-17.298%
2024-01-19	36.8500	36.8500	35.6600	36.3300	-1.358%	103,454	-17.093%
2024-01-18	36.6200	36.9600	36.4500	36.8300	+0.794%	58,599	-18.219%
2024-01-17	36.9100	36.9100	35.9800	36.5400	-1.695%	107,127	-17.570%
2024-01-16	36.8600	37.2500	36.5600	37.1700	+0.841%	42,207	-18.967%
2024-01-15	37.1200	37.4000	36.7900	36.8600	-1.020%	36,001	-18.285%
2024-01-12	36.3300	37.2900	35.9000	37.2400	+3.072%	147,298	-19.119%
2024-01-11	36.0800	36.3000	35.8200	36.1300	+0.641%	25,149	-16.634%
2024-01-10	36.0400	36.0800	35.6100	35.9000	-0.637%	117,036	-16.100%
2024-01-09	35.6300	36.3700	35.4450	36.1300	+1.403%	94,259	-16.634%
2024-01-08	34.8500	35.7300	34.8500	35.6300	+2.121%	51,298	-15.464%
2024-01-05	34.5000	35.0800	34.5000	34.8900	+1.072%	62,470	-13.672%
2024-01-04	33.9400	34.5200	33.9400	34.5200	+1.261%	62,179	-12.746%
2024-01-03	33.9800	34.2000	33.7500	34.0900	-0.467%	69,511	-11.646%
2024-01-02	35.1000	35.1400	33.8000	34.2500	-2.422%	116,091	-12.058%
2023-12-29	34.9800	35.3100	34.7600	35.1000	-0.199%	55,414	-14.188%
2023-12-28	35.7400	35.7500	35.1700	35.1700	-0.846%	29,402	-14.359%
2023-12-27	35.5600	35.5700	35.3600	35.4700	-0.113%	50,195	-15.083%
2023-12-22	35.4900	35.5500	35.1900	35.5100	+0.909%	65,753	-15.179%
2023-12-21	35.0000	35.2300	34.7100	35.1900	+0.918%	71,679	-14.408%
2023-12-20	34.9900	35.2000	34.1900	34.8700	+0.115%	81,641	-13.622%
2023-12-19	34.4600	35.2200	34.4600	34.8300	+0.461%	69,506	-13.523%
2023-12-18	34.8800	35.2300	33.7600	34.6700	-0.029%	88,534	-13.124%
2023-12-15	33.2200	35.9600	33.2200	34.6800	+3.988%	142,476	-13.149%
2023-12-14	33.6900	34.0100	33.2500	33.3500	-0.921%	82,394	-9.685%
2023-12-13	33.4500	33.7400	33.2000	33.6600	+1.142%	95,119	-10.517%
2023-12-12	33.4300	33.6600	33.2000	33.2800	-1.041%	65,092	-9.495%
2023-12-08	33.7100	34.1300	33.5500	33.6300	-0.267%	72,069	-10.437%
2023-12-07	33.9500	34.1400	33.5700	33.7200	-0.531%	109,110	-10.676%
2023-12-06	33.8700	34.3600	33.8700	33.9000	+0.355%	50,834	-11.150%
2023-12-05	33.8400	34.4350	33.6200	33.7800	-0.764%	92,238	-10.835%
2023-12-04	34.1800	34.3900	33.8800	34.0400	-0.845%	40,833	-11.516%
2023-12-01	34.0000	34.3500	33.8300	34.3300	+0.734%	64,877	-12.263%
2023-11-30	34.3900	34.3900	33.9500	34.0800	-0.786%	53,166	-11.620%
2023-11-29	34.7500	34.8700	34.2000	34.3500	-1.123%	32,509	-12.314%
2023-11-28	35.1700	35.1700	34.7000	34.7400	-0.884%	29,286	-13.299%
2023-11-27	34.4000	35.4900	34.4000	35.0500	+1.771%	52,873	-14.066%
2023-11-24	34.5000	35.0800	34.4100	34.4400	-0.232%	32,670	-12.544%
2023-11-23	34.1500	34.7200	34.1400	34.5200	+0.524%	18,762	-12.746%
2023-11-22	34.3500	35.0300	34.1900	34.3400	-1.037%	74,164	-12.289%
2023-11-21	34.4800	34.7100	34.1900	34.7000	+1.019%	50,092	-13.199%
2023-11-20	33.7500	34.5200	33.7500	34.3500	+2.263%	31,278	-12.314%
2023-11-17	33.7300	33.8300	33.5600	33.5900	-0.238%	16,352	-10.330%
2023-11-16	33.6900	34.1150	33.6100	33.6700	-0.355%	41,867	-10.544%
2023-11-15	33.8000	34.0700	33.5100	33.7900	-0.764%	45,720	-10.861%
2023-11-14	34.0900	34.6400	33.9500	34.0500	+0.889%	34,681	-11.542%
2023-11-13	33.9000	34.1900	33.6800	33.7500	-0.939%	20,856	-10.756%
2023-11-10	33.6100	34.0800	33.1800	34.0700	+1.098%	35,612	-11.594%
2023-11-09	34.2800	34.2800	33.6500	33.7000	-1.548%	83,915	-10.623%
2023-11-08	34.0900	34.5000	33.5000	34.2300	+0.088%	38,122	-12.007%
2023-11-07	34.1900	34.5300	33.8400	34.2000	-0.146%	40,646	-11.930%
2023-11-06	34.1300	34.2800	33.8300	34.2500	+0.234%	68,434	-12.058%
2023-11-03	33.1600	34.2500	33.1400	34.1700	+2.767%	81,850	-11.853%
2023-11-02	33.2500	33.4500	32.7000	33.2500	+0.362%	60,555	-9.414%
2023-11-01	32.6500	33.2200	32.4900	33.1300	+1.751%	69,687	-9.085%
2023-10-31	32.3400	32.6300	32.0500	32.5600	+0.680%	92,048	-7.494%
2023-10-30	31.9200	32.4200	31.9200	32.3400	+1.507%	56,747	-6.865%
2023-10-27	32.3900	32.4300	31.7900	31.8600	-1.939%	53,333	-5.461%
2023-10-26	32.7900	33.0900	32.1900	32.4900	-0.794%	76,342	-7.295%
2023-10-25	33.3300	33.3300	32.4600	32.7500	-2.530%	63,717	-8.031%
2023-10-24	32.9900	33.7600	32.7900	33.6000	+2.502%	81,013	-10.357%
2023-10-23	31.7300	32.7900	31.4700	32.7800	+3.277%	69,667	-8.115%
2023-10-20	32.1000	32.1000	31.5500	31.7400	-0.251%	80,541	-5.104%
2023-10-19	31.3100	31.8550	31.3100	31.8200	+1.016%	41,859	-5.343%
2023-10-18	32.0200	32.1000	31.4000	31.5000	-2.326%	58,694	-4.381%
2023-10-17	31.7400	32.6000	31.7400	32.2500	+0.781%	44,823	-6.605%
2023-10-16	31.4200	32.0300	31.1700	32.0000	+2.367%	49,140	-5.875%
2023-10-13	31.6100	31.8500	30.9700	31.2600	-0.604%	76,895	-3.647%
2023-10-12	31.3100	31.9000	31.2650	31.4500	+0.576%	53,867	-4.229%
2023-10-11	30.7800	31.4200	30.7800	31.2700	+1.165%	50,899	-3.678%
2023-10-10	30.1500	30.9600	30.1500	30.9100	-0.515%	62,782	-2.556%
2023-10-06	30.0500	31.1400	29.6500	31.0700	+2.813%	46,286	-3.058%
2023-10-05	29.7400	30.2800	29.5300	30.2200	+2.475%	21,270	-0.331%
2023-10-04	29.3800	29.7400	29.1800	29.4900	+0.580%	42,588	+2.136%
2023-10-03	29.7800	29.7800	28.8500	29.3200	-1.973%	39,322	+2.729%
2023-10-02	29.9400	30.2300	29.6800	29.9100	-0.233%	33,585	+0.702%
2023-09-29	30.6300	30.7500	29.6700	29.9800	-1.737%	44,958	+0.467%
2023-09-28	29.3100	30.9600	29.3100	30.5100	+3.494%	106,537	-1.278%
2023-09-27	29.7200	29.7700	29.1800	29.4800	-1.306%	36,781	+2.171%
2023-09-26	29.8700	30.1600	29.1900	29.8700	+0.269%	160,534	+0.837%
2023-09-25	29.9000	30.0200	29.6500	29.7900	0.000%	41,318	+1.108%
2023-09-22	29.5800	29.9400	29.4700	29.7900	+1.361%	32,327	+1.108%
2023-09-21	29.2800	29.7350	29.2300	29.3900	-0.508%	38,814	+2.484%
2023-09-20	29.7400	29.8900	29.4700	29.5400	-0.304%	54,369	+1.963%
2023-09-19	30.6700	30.6700	29.5000	29.6300	-3.799%	42,453	+1.654%
2023-09-18	31.0100	31.3000	30.6400	30.8000	-1.060%	21,077	-2.208%
2023-09-15	31.8400	31.8400	31.0600	31.1300	-1.581%	148,194	-3.244%
2023-09-14	31.2600	31.8250	31.2500	31.6300	+1.119%	43,151	-4.774%
2023-09-13	31.0800	31.4700	31.0700	31.2800	+0.676%	59,584	-3.708%
2023-09-12	31.8700	31.8800	30.8850	31.0700	-2.480%	71,913	-3.058%
2023-09-11	31.7000	31.9450	31.2500	31.8600	+1.175%	49,172	-5.461%
2023-09-08	29.9900	31.5000	29.8400	31.4900	+4.967%	77,208	-4.351%
2023-09-07	30.1000	30.1650	28.9500	30.0000	-0.431%	60,942	+0.400%
2023-09-06	30.0400	30.4000	30.0400	30.1300	+0.200%	36,331	-0.033%
2023-09-05	30.6300	30.7600	30.0000	30.0700	-2.052%	27,495	+0.166%
2023-09-01	30.7700	31.0600	29.8550	30.7000	+0.163%	100,850	-1.889%
2023-08-31	30.2100	30.8300	30.1700	30.6500	+1.726%	118,999	-1.729%
2023-08-30	30.0500	30.4300	30.0500	30.1300	+0.400%	48,446	-0.033%
2023-08-29	29.6200	30.2100	29.6200	30.0100	+1.248%	29,310	+0.367%
2023-08-28	29.6000	29.6900	29.1850	29.6400	+0.577%	28,856	+1.619%
2023-08-25	29.1600	29.5400	28.9400	29.4700	+1.167%	49,586	+2.206%
2023-08-24	28.8700	29.1900	28.8500	29.1300	+1.392%	59,064	+3.399%
2023-08-23	28.4100	28.7600	28.3800	28.7300	+1.843%	22,902	+4.838%
2023-08-22	28.1200	28.3000	27.9700	28.2100	+0.822%	37,338	+6.771%
2023-08-21	28.1300	28.4200	27.9700	27.9800	-0.143%	45,195	+7.648%
2023-08-18	27.9900	28.2500	27.6900	28.0200	+0.071%	57,604	+7.495%
2023-08-17	29.0100	29.1100	27.8200	28.0000	-3.515%	79,760	+7.571%
2023-08-16	28.9000	29.1600	28.5700	29.0200	+0.554%	95,205	+3.790%
2023-08-15	28.5100	28.8600	28.1700	28.8600	+0.980%	35,452	+4.366%
2023-08-14	28.1400	28.9200	28.1200	28.5800	+1.312%	46,789	+5.388%
2023-08-11	28.0900	28.3600	28.0000	28.2100	+0.786%	19,462	+6.771%
2023-08-10	28.1100	28.2650	27.8900	27.9900	-0.071%	72,055	+7.610%
2023-08-09	27.9100	28.0300	27.5600	28.0100	+0.251%	62,957	+7.533%
2023-08-08	28.0000	28.1500	27.5900	27.9400	-0.746%	39,316	+7.802%
2023-08-04	27.9900	28.8750	27.9400	28.1500	+1.259%	66,604	+6.998%
2023-08-03	28.8300	28.8500	27.5100	27.8000	-3.906%	238,662	+8.345%
2023-08-02	29.4700	29.4800	28.5100	28.9300	-1.832%	95,550	+4.113%
2023-08-01	29.7500	29.7700	29.2900	29.4700	-1.306%	51,875	+2.206%
2023-07-31	30.0700	30.3300	29.7700	29.8600	-1.354%	60,097	+0.871%
2023-07-28	30.2800	30.8200	29.7600	30.2700	+0.165%	34,604	-0.496%
2023-07-27	30.6300	30.6300	30.1500	30.2200	-0.527%	32,969	-0.331%
2023-07-26	30.5600	30.6350	30.3300	30.3800	-0.751%	28,194	-0.856%
2023-07-25	30.6700	30.7700	30.4000	30.6100	-0.196%	56,630	-1.601%
2023-07-24	30.7900	30.7900	30.3500	30.6700	-0.098%	48,198	-1.793%
2023-07-21	31.2700	31.2700	30.6000	30.7000	-1.697%	97,239	-1.889%
2023-07-20	31.6300	31.6300	31.1800	31.2300	-1.638%	54,352	-3.554%
2023-07-19	31.8800	31.8800	31.5000	31.7500	-0.377%	33,102	-5.134%
2023-07-18	31.9000	31.9000	31.3800	31.8700	-0.406%	32,503	-5.491%
2023-07-17	31.8400	32.1900	31.7700	32.0000	+0.376%	89,797	-5.875%
2023-07-14	31.5600	31.9900	31.0100	31.8800	+1.593%	54,871	-5.521%
2023-07-13	31.2700	31.4000	31.0700	31.3800	+0.577%	61,805	-4.015%
2023-07-12	31.8800	31.9200	31.0300	31.2000	-1.639%	49,590	-3.462%
2023-07-11	31.6200	32.0000	31.5000	31.7200	+0.316%	82,405	-5.044%
2023-07-10	31.2500	31.7300	31.2200	31.6200	+0.445%	44,596	-4.744%
2023-07-07	31.0600	31.4900	30.6600	31.4800	+1.548%	56,352	-4.320%
2023-07-06	31.7000	31.7600	30.8300	31.0000	-2.669%	82,415	-2.839%
2023-07-05	32.1100	32.1100	31.5900	31.8500	-0.810%	103,733	-5.432%
2023-07-04	32.2000	32.4000	31.8800	32.1100	-0.249%	29,815	-6.197%
2023-06-30	32.1100	32.7700	32.0000	32.1900	+0.688%	68,558	-6.431%
2023-06-29	32.0000	32.0500	31.9250	31.9700	-0.218%	26,851	-5.787%
2023-06-28	31.9800	32.0500	31.8200	32.0400	+0.691%	55,677	-5.993%
2023-06-27	31.2800	32.1600	31.2700	31.8200	+1.241%	65,494	-5.343%
2023-06-26	31.3200	31.6400	31.3000	31.4300	+0.064%	43,244	-4.168%
2023-06-23	32.0000	32.0200	31.1350	31.4100	-2.150%	65,814	-4.107%
2023-06-22	32.9900	32.9900	32.0000	32.1000	-2.432%	66,058	-6.168%
2023-06-21	32.5600	33.0850	32.4600	32.9000	+1.044%	49,013	-8.450%
2023-06-20	32.6100	32.7400	32.1200	32.5600	-0.732%	61,492	-7.494%
2023-06-19	32.5300	33.5100	32.4500	32.8000	+0.923%	49,915	-8.171%
2023-06-16	33.5400	34.7100	32.2000	32.5000	-2.898%	293,346	-7.323%
2023-06-15	34.9900	35.0600	33.3700	33.4700	-4.426%	74,957	-10.009%
2023-06-14	34.9900	35.2000	34.3700	35.0200	-0.256%	94,668	-13.992%
2023-06-13	35.4300	36.6400	34.1700	35.1100	-5.618%	211,430	-14.212%
2023-06-12	36.4800	37.5700	36.4800	37.2000	+1.059%	80,003	-19.032%
2023-06-09	36.7700	37.2000	36.5900	36.8100	-0.054%	75,103	-18.174%
2023-06-08	36.3400	37.1300	36.3400	36.8300	+1.797%	37,890	-18.219%
2023-06-07	36.8900	37.1200	35.8000	36.1800	-3.029%	43,138	-16.750%
2023-06-06	37.3000	37.4500	37.0500	37.3100	-0.134%	23,542	-19.271%
2023-06-05	37.6300	37.6300	37.2200	37.3600	-0.797%	26,182	-19.379%
2023-06-02	37.6200	37.9900	36.9400	37.6600	+1.101%	65,466	-20.021%
2023-06-01	37.4100	37.7000	37.1900	37.2500	-1.167%	21,372	-19.141%
2023-05-31	37.1300	37.7600	37.0200	37.6900	-0.080%	93,167	-20.085%
2023-05-30	37.8700	38.0700	37.5000	37.7200	-0.396%	20,351	-20.148%
2023-05-29	38.4200	38.4200	37.8400	37.8700	-1.432%	6,209	-20.465%
2023-05-26	37.7300	38.4600	37.7300	38.4200	+1.748%	13,396	-21.603%
2023-05-25	37.7900	38.0600	37.6700	37.7600	+0.399%	22,618	-20.233%
2023-05-24	37.0000	37.7600	36.9000	37.6100	+0.966%	36,942	-19.915%
2023-05-23	38.4800	38.5800	37.2500	37.2500	-0.561%	25,868	-19.141%
2023-05-19	37.4700	37.8900	37.1400	37.4600	+0.807%	21,476	-19.594%
2023-05-18	37.3400	37.3400	36.9500	37.1600	-0.402%	14,353	-18.945%
2023-05-17	35.5100	37.3700	35.5050	37.3100	+5.784%	145,939	-19.271%
2023-05-16	35.0400	35.4700	35.0400	35.2700	-0.983%	50,033	-14.602%
2023-05-15	35.5700	36.0100	35.4500	35.6200	+0.849%	39,304	-15.441%
2023-05-12	36.2400	36.2650	35.3100	35.3200	-1.643%	22,112	-14.723%
2023-05-11	35.9500	35.9800	35.6000	35.9100	-0.250%	27,494	-16.124%
2023-05-10	35.5500	36.1700	35.0800	36.0000	+1.925%	51,767	-16.333%
2023-05-09	36.5800	36.7200	35.3200	35.3200	-3.445%	26,438	-14.723%
2023-05-08	36.1800	36.5800	35.2900	36.5800	+1.106%	87,880	-17.660%
2023-05-05	36.3400	36.6500	36.1100	36.1800	+0.444%	21,585	-16.750%
2023-05-04	37.7600	37.7600	35.9500	36.0200	-3.716%	26,670	-16.380%
2023-05-03	37.4900	37.7700	37.3900	37.4100	+0.187%	14,787	-19.487%
2023-05-02	37.5800	37.8700	37.1600	37.3400	-0.586%	50,229	-19.336%
2023-05-01	37.4500	38.2600	37.4400	37.5600	+0.724%	33,861	-19.808%
2023-04-28	36.9900	37.6200	36.5400	37.2900	+1.276%	72,289	-19.228%
2023-04-27	36.7000	37.4050	36.7000	36.8200	+0.382%	28,683	-18.197%
2023-04-26	37.2400	37.4300	36.6300	36.6800	-1.741%	82,656	-17.884%
2023-04-25	37.2400	37.7200	37.2400	37.3300	-0.903%	24,776	-19.314%
2023-04-24	37.8900	38.0900	37.0700	37.6700	-0.685%	41,621	-20.042%
2023-04-21	37.8000	37.9300	37.2700	37.9300	+0.344%	52,747	-20.591%
2023-04-20	38.2300	38.3400	37.7300	37.8000	-1.588%	24,719	-20.317%
2023-04-19	38.5200	38.7800	38.0700	38.4100	-1.260%	42,711	-21.583%
2023-04-18	39.6100	39.8400	38.6500	38.9000	-1.544%	27,559	-22.571%
2023-04-17	39.5600	39.6700	39.3400	39.5100	-1.126%	38,090	-23.766%
2023-04-14	39.1100	40.0200	38.9500	39.9600	+2.619%	98,685	-24.625%
2023-04-13	39.4700	39.4700	38.5900	38.9400	-1.343%	37,743	-22.650%
2023-04-12	38.9900	39.7500	38.9900	39.4700	+1.701%	53,074	-23.689%
2023-04-11	39.3000	39.7000	38.5000	38.8100	-1.821%	65,661	-22.391%
2023-04-10	38.6500	39.6300	38.5100	39.5300	+0.662%	46,184	-23.805%
2023-04-06	38.2600	39.5000	38.2600	39.2700	+2.106%	31,019	-23.300%
2023-04-05	39.4500	39.6700	38.4100	38.4600	-2.559%	102,214	-21.685%
2023-04-04	38.3800	39.5300	38.3800	39.4700	+2.413%	60,157	-23.689%
2023-04-03	38.0000	38.5400	37.9600	38.5400	+0.758%	84,456	-21.847%
2023-03-31	37.4700	38.3800	37.4700	38.2500	+1.325%	66,902	-21.255%
2023-03-30	38.2000	38.3900	37.3000	37.7500	-1.565%	58,025	-20.212%
2023-03-29	38.4600	38.4900	37.9400	38.3500	+0.183%	46,180	-21.460%
2023-03-28	38.0100	38.4100	37.7800	38.2800	-0.312%	52,502	-21.317%
2023-03-27	37.3600	38.5500	37.0500	38.4000	+2.729%	53,580	-21.563%
2023-03-24	37.3400	37.9000	37.0550	37.3800	+1.109%	39,423	-19.422%
2023-03-23	36.2500	37.3200	36.0300	36.9700	+2.325%	82,662	-18.529%
2023-03-22	36.6100	36.8500	36.1300	36.1300	-1.311%	47,849	-16.634%
2023-03-21	36.5300	37.0000	36.5200	36.6100	+0.411%	45,035	-17.727%
2023-03-20	36.6800	37.2600	36.0800	36.4600	-0.600%	64,088	-17.389%
2023-03-17	37.0800	37.1600	36.5100	36.6800	-1.132%	136,806	-17.884%
2023-03-16	37.5900	38.1700	37.0300	37.1000	-2.059%	62,014	-18.814%
2023-03-15	37.5900	38.5900	37.2600	37.8800	-0.734%	82,417	-20.486%
2023-03-14	36.0100	38.1600	36.0000	38.1600	+7.071%	150,113	-21.069%
2023-03-13	32.7800	36.2900	32.7800	35.6400	+8.758%	145,866	-15.488%
2023-03-10	39.3600	39.3600	32.2300	32.7700	-24.719%	540,603	-8.087%
2023-03-09	44.0600	44.3400	43.4000	43.5300	-0.775%	42,558	-30.806%
2023-03-08	43.3600	43.9500	42.5100	43.8700	+0.851%	61,535	-31.343%
2023-03-07	43.7600	44.4600	43.4000	43.5000	-0.389%	62,502	-30.759%
2023-03-06	43.6900	44.5900	43.4000	43.6700	+0.622%	129,946	-31.028%
2023-03-03	43.7500	43.7700	41.8900	43.4000	-2.252%	117,657	-30.599%
2023-03-02	43.4700	44.4900	42.3700	44.4000	+1.208%	128,362	-32.162%
2023-03-01	42.9000	43.9400	42.7900	43.8700	+2.023%	99,315	-31.343%
2023-02-28	41.3600	43.2000	41.3600	43.0000	+3.241%	128,094	-29.953%
2023-02-27	42.2400	43.0000	41.6000	41.6500	-0.904%	67,951	-27.683%
2023-02-24	41.9700	42.2800	41.5100	42.0300	-0.615%	38,103	-28.337%
2023-02-23	42.2400	42.7000	42.0100	42.2900	-0.330%	25,941	-28.777%
2023-02-22	41.5000	42.7200	41.5000	42.4300	+2.266%	82,713	-29.012%
2023-02-21	42.4100	42.6400	41.4700	41.4900	-2.285%	77,489	-27.404%
2023-02-17	42.4200	42.6000	42.0100	42.4600	-0.562%	33,487	-29.063%
2023-02-16	42.9900	43.6200	42.5100	42.7000	-1.226%	113,706	-29.461%
2023-02-15	41.9700	43.2300	41.7700	43.2300	+3.076%	108,784	-30.326%
2023-02-14	41.8000	42.0600	41.3000	41.9400	+1.427%	50,291	-28.183%
2023-02-13	41.2200	41.8400	41.2000	41.3500	-0.982%	50,043	-27.158%
2023-02-10	42.7300	42.7300	41.6700	41.7600	-2.748%	66,172	-27.874%
2023-02-09	42.2100	43.1800	42.1100	42.9400	+2.458%	104,420	-29.856%
2023-02-08	41.4000	42.2700	41.4000	41.9100	+1.085%	97,422	-28.132%
2023-02-07	40.2700	41.4600	40.1400	41.4600	+3.083%	90,948	-27.352%
2023-02-06	40.4000	40.5700	40.0300	40.2200	-1.639%	58,427	-25.112%
2023-02-03	41.0000	41.7700	40.4700	40.8900	-1.017%	140,928	-26.339%

.dark-mode .tZmNht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZmNht{ color: #333333; background-color: white; border: 2px solid #333333; }ENGHENGHOUSE SYSTEMS LTDstock TSE

ENGH
ENGHOUSE SYSTEMS LTD
stock TSE