EGG Historical Prices
Enigmatig Limited · daily open, high, low, close & volume
Trading days
244
Period high
13.07
Period low
2.04
Period change
+14.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.91 | 4.98 | 4.75 | 4.94 | +0.67% | 20,255 |
| Oct 30, 2026 | 5.00 | 5.06 | 4.65 | 4.91 | -2.58% | 34,921 |
| Oct 29, 2026 | 4.84 | 5.11 | 4.74 | 5.04 | +4.13% | 54,071 |
| Oct 28, 2026 | 5.14 | 5.27 | 4.71 | 4.84 | -9.02% | 52,747 |
| Oct 27, 2026 | 5.17 | 5.35 | 5.16 | 5.32 | +3.30% | 53,291 |
| Oct 26, 2026 | 5.21 | 5.26 | 5.11 | 5.15 | +0.39% | 15,959 |
| Oct 23, 2026 | 5.22 | 5.40 | 5.00 | 5.13 | -1.91% | 14,632 |
| Oct 22, 2026 | 5.00 | 5.23 | 4.83 | 5.23 | +3.56% | 55,462 |
| Oct 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | +1.00% | 1,308 |
| Oct 20, 2026 | 4.80 | 5.07 | 4.80 | 5.00 | +0.20% | 2,662 |
| Oct 19, 2026 | 5.07 | 5.15 | 4.90 | 4.99 | +1.63% | 6,889 |
| Oct 16, 2026 | 4.87 | 5.17 | 4.83 | 4.91 | +4.25% | 17,880 |
| Oct 15, 2026 | 4.60 | 5.11 | 4.57 | 4.71 | +2.39% | 5,770 |
| Oct 14, 2026 | 4.34 | 4.65 | 4.33 | 4.60 | +2.91% | 28,802 |
| Oct 13, 2026 | 4.23 | 4.57 | 4.16 | 4.47 | +7.19% | 57,560 |
| Oct 12, 2026 | 4.09 | 4.39 | 3.90 | 4.17 | +3.47% | 44,289 |
| Oct 9, 2026 | 4.24 | 4.35 | 4.03 | 4.03 | -10.44% | 97,019 |
| Oct 8, 2026 | 4.51 | 4.69 | 4.50 | 4.50 | -4.05% | 7,964 |
| Oct 7, 2026 | 4.61 | 4.87 | 4.61 | 4.69 | -1.16% | 5,027 |
| Oct 6, 2026 | 4.66 | 4.90 | 4.62 | 4.75 | -6.59% | 12,347 |
| Oct 5, 2026 | 5.16 | 5.16 | 4.71 | 5.08 | -5.40% | 16,799 |
| Oct 2, 2026 | 5.29 | 5.50 | 4.76 | 5.37 | +0.19% | 35,763 |
| Oct 1, 2026 | 5.05 | 5.48 | 4.90 | 5.36 | +5.72% | 51,599 |
| Sep 30, 2026 | 4.27 | 5.33 | 4.27 | 5.07 | +1.40% | 102,423 |
| Sep 29, 2026 | 4.00 | 5.00 | 3.31 | 5.00 | +17.65% | 2,269,679 |
| Sep 28, 2026 | 3.00 | 6.23 | 2.99 | 4.25 | +51.79% | 4,792,772 |
| Sep 25, 2026 | 2.70 | 2.80 | 2.68 | 2.80 | +4.87% | 2,069 |
| Sep 24, 2026 | 2.75 | 2.92 | 2.65 | 2.67 | -1.48% | 14,129 |
| Sep 23, 2026 | 2.72 | 2.72 | 2.71 | 2.71 | -4.91% | 832 |
| Sep 22, 2026 | 2.80 | 2.85 | 2.72 | 2.85 | +0.00% | 1,663 |
| Sep 21, 2026 | 2.74 | 2.95 | 2.61 | 2.85 | +10.47% | 26,483 |
| Sep 18, 2026 | 2.65 | 2.71 | 2.55 | 2.58 | -3.01% | 5,573 |
| Sep 17, 2026 | 2.63 | 2.73 | 2.63 | 2.66 | +0.76% | 2,747 |
| Sep 16, 2026 | 2.65 | 2.67 | 2.64 | 2.64 | -3.30% | 2,410 |
| Sep 15, 2026 | 2.68 | 2.73 | 2.63 | 2.73 | -0.36% | 4,852 |
| Sep 14, 2026 | 2.80 | 2.94 | 2.74 | 2.74 | -4.20% | 5,980 |
| Sep 11, 2026 | 2.71 | 2.94 | 2.64 | 2.86 | +3.25% | 6,239 |
| Sep 9, 2026 | 2.78 | 2.79 | 2.63 | 2.77 | -0.72% | 2,430 |
| Sep 8, 2026 | 2.64 | 2.82 | 2.63 | 2.79 | +2.01% | 1,975 |
| Sep 4, 2026 | 2.68 | 2.84 | 2.68 | 2.73 | -3.01% | 11,504 |
| Sep 3, 2026 | 2.94 | 3.15 | 2.76 | 2.82 | +2.17% | 2,813 |
| Sep 2, 2026 | 2.85 | 2.88 | 2.76 | 2.76 | -1.78% | 27,715 |
| Aug 31, 2026 | 2.86 | 2.98 | 2.71 | 2.81 | -1.06% | 8,916 |
| Aug 28, 2026 | 2.90 | 3.10 | 2.83 | 2.84 | +0.35% | 19,692 |
| Aug 27, 2026 | 3.05 | 3.05 | 2.83 | 2.83 | -6.91% | 3,577 |
| Aug 26, 2026 | 3.08 | 3.32 | 2.88 | 3.04 | -1.30% | 14,654 |
| Aug 25, 2026 | 3.26 | 3.26 | 3.06 | 3.08 | -6.10% | 7,727 |
| Aug 24, 2026 | 2.60 | 3.28 | 2.60 | 3.28 | +7.54% | 26,099 |
| Aug 21, 2026 | 3.07 | 3.14 | 2.91 | 3.05 | +1.33% | 12,091 |
| Aug 20, 2026 | 3.11 | 3.16 | 2.84 | 3.01 | -2.59% | 15,321 |
| Aug 19, 2026 | 3.08 | 3.12 | 2.84 | 3.09 | +4.04% | 7,514 |
| Aug 18, 2026 | 3.05 | 3.20 | 2.97 | 2.97 | +0.34% | 15,056 |
| Aug 17, 2026 | 3.27 | 3.38 | 2.62 | 2.96 | -8.92% | 24,460 |
| Aug 14, 2026 | 3.09 | 3.38 | 3.05 | 3.25 | +4.84% | 20,855 |
| Aug 13, 2026 | 3.26 | 3.26 | 2.80 | 3.10 | -3.43% | 62,196 |
| Aug 12, 2026 | 3.32 | 3.38 | 3.21 | 3.21 | -4.46% | 11,693 |
| Aug 11, 2026 | 3.55 | 3.71 | 3.35 | 3.36 | -5.35% | 26,185 |
| Aug 10, 2026 | 3.36 | 3.80 | 3.36 | 3.55 | -0.56% | 21,245 |
| Aug 7, 2026 | 3.46 | 3.64 | 3.35 | 3.57 | +3.48% | 48,649 |
| Aug 6, 2026 | 3.41 | 3.68 | 3.35 | 3.45 | +0.58% | 35,664 |
| Aug 5, 2026 | 3.76 | 3.86 | 3.41 | 3.43 | -7.80% | 70,877 |
| Aug 4, 2026 | 3.52 | 3.86 | 3.52 | 3.72 | +5.68% | 58,784 |
| Aug 3, 2026 | 3.69 | 3.77 | 3.46 | 3.52 | -3.56% | 97,094 |
| Jul 31, 2026 | 3.61 | 3.90 | 3.37 | 3.65 | +1.39% | 140,069 |
| Jul 30, 2026 | 3.22 | 4.11 | 3.20 | 3.60 | -8.16% | 513,398 |
| Jul 29, 2026 | 4.50 | 4.64 | 3.33 | 3.92 | +2.89% | 4,308,196 |
| Jul 28, 2026 | 2.04 | 7.26 | 2.04 | 3.81 | +85.85% | 21,064,431 |
| Jul 27, 2026 | 5.20 | 5.59 | 2.05 | 2.05 | -59.80% | 559,472 |
| Jul 24, 2026 | 6.55 | 6.83 | 4.96 | 5.10 | -20.31% | 175,546 |
| Jul 23, 2026 | 6.96 | 9.09 | 6.15 | 6.40 | -9.73% | 161,499 |
| Jul 22, 2026 | 7.03 | 7.15 | 6.80 | 7.09 | -0.98% | 15,121 |
| Jul 21, 2026 | 7.43 | 7.68 | 6.90 | 7.16 | -4.41% | 122,198 |
| Jul 20, 2026 | 7.22 | 7.49 | 7.04 | 7.49 | +0.00% | 16,239 |
| Jul 17, 2026 | 7.20 | 7.70 | 7.10 | 7.49 | +4.03% | 81,012 |
| Jul 16, 2026 | 7.26 | 7.37 | 7.00 | 7.20 | -0.28% | 19,123 |
| Jul 15, 2026 | 7.21 | 7.28 | 7.21 | 7.22 | +0.14% | 6,063 |
| Jul 14, 2026 | 7.35 | 7.47 | 7.10 | 7.21 | +0.14% | 41,562 |
| Jul 13, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | -3.35% | 46,151 |
| Jul 10, 2026 | 7.22 | 7.50 | 7.00 | 7.45 | +5.67% | 17,355 |
| Jul 9, 2026 | 7.37 | 7.57 | 6.85 | 7.05 | -2.22% | 18,040 |
| Jul 8, 2026 | 7.30 | 7.32 | 7.20 | 7.21 | +1.41% | 8,444 |
| Jul 7, 2026 | 6.94 | 7.50 | 6.94 | 7.11 | +2.16% | 35,633 |
| Jul 6, 2026 | 7.19 | 7.19 | 6.66 | 6.96 | +4.66% | 26,940 |
| Jul 2, 2026 | 7.00 | 7.06 | 6.65 | 6.65 | -1.63% | 36,928 |
| Jul 1, 2026 | 7.30 | 7.30 | 6.76 | 6.76 | -3.43% | 100,186 |
| Jun 30, 2026 | 6.95 | 7.23 | 6.82 | 7.00 | -0.64% | 45,703 |
| Jun 29, 2026 | 7.89 | 7.89 | 6.99 | 7.04 | -9.91% | 55,873 |
| Jun 26, 2026 | 7.20 | 7.82 | 7.13 | 7.82 | +5.68% | 14,041 |
| Jun 25, 2026 | 7.18 | 7.59 | 6.70 | 7.40 | -2.63% | 73,789 |
| Jun 24, 2026 | 7.10 | 7.60 | 7.05 | 7.60 | +11.76% | 38,722 |
| Jun 23, 2026 | 7.63 | 7.63 | 6.80 | 6.80 | -7.98% | 42,820 |
| Jun 22, 2026 | 7.25 | 7.70 | 7.21 | 7.39 | -1.07% | 37,098 |
| Jun 18, 2026 | 7.13 | 8.21 | 7.02 | 7.47 | +3.46% | 37,028 |
| Jun 17, 2026 | 6.74 | 7.55 | 6.74 | 7.22 | +8.98% | 32,053 |
| Jun 16, 2026 | 7.08 | 7.22 | 6.13 | 6.63 | -1.41% | 42,818 |
| Jun 15, 2026 | 6.60 | 7.00 | 6.13 | 6.72 | +3.23% | 17,729 |
| Jun 12, 2026 | 6.50 | 7.50 | 6.50 | 6.51 | -5.92% | 48,579 |
| Jun 11, 2026 | 6.47 | 7.57 | 6.15 | 6.92 | +1.76% | 45,563 |
| Jun 10, 2026 | 7.07 | 7.15 | 6.66 | 6.80 | +3.34% | 11,769 |
| Jun 9, 2026 | 6.29 | 6.66 | 5.70 | 6.58 | +0.92% | 32,393 |
| Jun 8, 2026 | 6.16 | 7.09 | 5.05 | 6.52 | +16.43% | 123,536 |
| Jun 5, 2026 | 10.20 | 10.84 | 4.74 | 5.60 | -48.39% | 760,574 |
| Jun 4, 2026 | 9.00 | 13.07 | 5.00 | 10.85 | +14.21% | 535,145 |
| Jun 3, 2026 | 10.00 | 10.71 | 8.78 | 9.50 | -9.61% | 79,606 |
| Jun 2, 2026 | 10.33 | 11.00 | 8.00 | 10.51 | +0.57% | 144,474 |
| Jun 1, 2026 | 7.59 | 10.88 | 7.59 | 10.45 | +37.59% | 87,989 |
| May 29, 2026 | 9.10 | 9.10 | 7.59 | 7.59 | -14.38% | 14,335 |
| May 28, 2026 | 9.72 | 9.72 | 8.87 | 8.87 | -7.89% | 15,214 |
| May 27, 2026 | 9.76 | 10.00 | 8.80 | 9.63 | -5.31% | 16,542 |
| May 26, 2026 | 11.00 | 11.97 | 9.45 | 10.17 | -2.96% | 18,987 |
| May 22, 2026 | 9.39 | 10.86 | 9.39 | 10.48 | +11.73% | 10,219 |
| May 21, 2026 | 9.08 | 9.92 | 9.00 | 9.38 | +4.22% | 8,273 |
| May 20, 2026 | 9.24 | 9.96 | 8.61 | 9.00 | -2.81% | 31,083 |
| May 19, 2026 | 7.81 | 9.99 | 7.81 | 9.26 | +18.57% | 29,943 |
| May 18, 2026 | 6.95 | 7.84 | 6.95 | 7.81 | +4.27% | 21,691 |
| May 15, 2026 | 7.18 | 7.50 | 7.09 | 7.49 | +6.09% | 22,387 |
| May 14, 2026 | 6.50 | 7.49 | 6.31 | 7.06 | +8.95% | 22,685 |
| May 13, 2026 | 6.80 | 6.80 | 6.48 | 6.48 | -3.28% | 14,476 |
| May 12, 2026 | 6.81 | 7.00 | 6.60 | 6.70 | -1.47% | 20,555 |
| May 11, 2026 | 6.97 | 7.10 | 6.66 | 6.80 | -9.21% | 42,005 |
| May 8, 2026 | 6.85 | 7.49 | 6.70 | 7.49 | +7.46% | 39,982 |
| May 7, 2026 | 6.81 | 7.20 | 6.55 | 6.97 | +6.41% | 20,675 |
| May 6, 2026 | 6.85 | 7.10 | 6.55 | 6.55 | -3.25% | 41,144 |
| May 5, 2026 | 7.32 | 7.35 | 6.76 | 6.77 | -7.01% | 36,439 |
| May 4, 2026 | 7.19 | 7.35 | 7.00 | 7.28 | +3.85% | 30,398 |
| May 1, 2026 | 7.10 | 7.27 | 6.98 | 7.01 | -2.09% | 251,389 |
| Apr 30, 2026 | 7.08 | 7.26 | 7.02 | 7.16 | -3.24% | 131,392 |
| Apr 29, 2026 | 6.81 | 7.49 | 6.13 | 7.40 | +4.37% | 154,201 |
| Apr 28, 2026 | 7.10 | 7.10 | 6.71 | 7.09 | -1.39% | 48,327 |
| Apr 27, 2026 | 6.44 | 7.20 | 6.40 | 7.19 | +13.95% | 365,242 |
| Apr 24, 2026 | 6.29 | 6.50 | 6.27 | 6.31 | +0.96% | 44,359 |
| Apr 23, 2026 | 6.50 | 6.74 | 6.25 | 6.25 | -6.02% | 157,606 |
| Apr 22, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | -7.64% | 246,313 |
| Apr 21, 2026 | 6.90 | 7.25 | 6.90 | 7.20 | +3.30% | 76,240 |
| Apr 20, 2026 | 7.20 | 7.21 | 6.97 | 6.97 | +3.57% | 58,779 |
| Apr 17, 2026 | 6.55 | 7.22 | 6.55 | 6.73 | -3.86% | 96,285 |
| Apr 16, 2026 | 6.74 | 7.07 | 6.40 | 7.00 | +1.16% | 119,641 |
| Apr 15, 2026 | 6.65 | 7.24 | 6.52 | 6.92 | +0.29% | 87,338 |
| Apr 14, 2026 | 6.86 | 7.00 | 6.75 | 6.90 | -2.75% | 40,115 |
| Apr 13, 2026 | 6.68 | 7.50 | 6.63 | 7.09 | +6.21% | 5,330 |
| Apr 10, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | +3.41% | 7,258 |
| Apr 9, 2026 | 6.92 | 7.46 | 6.45 | 6.46 | +0.00% | 11,658 |
| Apr 8, 2026 | 6.40 | 6.61 | 6.35 | 6.46 | +0.94% | 2,649 |
| Apr 7, 2026 | 6.18 | 6.68 | 6.18 | 6.40 | +3.64% | 4,160 |
| Apr 6, 2026 | 6.10 | 6.60 | 5.94 | 6.17 | +1.90% | 12,419 |
| Apr 2, 2026 | 5.99 | 6.06 | 5.99 | 6.06 | +0.83% | 1,588 |
| Apr 1, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | +2.74% | 478 |
| Mar 31, 2026 | 6.00 | 6.10 | 5.64 | 5.85 | -1.02% | 35,889 |
| Mar 30, 2026 | 7.20 | 7.25 | 5.25 | 5.91 | -18.60% | 82,281 |
| Mar 27, 2026 | 5.75 | 7.55 | 5.68 | 7.26 | +32.00% | 73,290 |
| Mar 26, 2026 | 5.45 | 6.12 | 5.32 | 5.50 | -3.51% | 62,788 |
| Mar 24, 2026 | 5.60 | 5.70 | 5.35 | 5.70 | +9.62% | 16,735 |
| Mar 23, 2026 | 5.71 | 5.77 | 5.20 | 5.20 | -11.11% | 18,715 |
| Mar 20, 2026 | 5.15 | 5.93 | 5.15 | 5.85 | +11.85% | 7,520 |
| Mar 19, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | -6.61% | 672 |
| Mar 18, 2026 | 5.13 | 5.60 | 5.13 | 5.60 | -3.28% | 7,472 |
| Mar 17, 2026 | 6.01 | 6.01 | 5.79 | 5.79 | -2.03% | 11,296 |
| Mar 16, 2026 | 6.01 | 6.17 | 5.91 | 5.91 | -1.50% | 5,271 |
| Mar 13, 2026 | 5.35 | 6.26 | 5.35 | 6.00 | +12.15% | 15,021 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.31 | 5.35 | -0.93% | 14,864 |
| Mar 11, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | +7.78% | 16,782 |
| Mar 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | -6.53% | 7,422 |
| Mar 9, 2026 | 5.34 | 5.37 | 5.34 | 5.36 | +10.52% | 5,009 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | 5,115 |
| Mar 4, 2026 | 4.98 | 5.18 | 4.98 | 5.02 | +0.80% | 10,709 |
| Mar 3, 2026 | 5.21 | 5.21 | 4.98 | 4.98 | -1.39% | 14,629 |
| Mar 2, 2026 | 5.51 | 5.51 | 4.60 | 5.05 | +6.54% | 8,153 |
| Feb 27, 2026 | 5.08 | 5.56 | 4.72 | 4.74 | -8.85% | 11,594 |
| Feb 26, 2026 | 5.20 | 5.62 | 5.18 | 5.20 | -7.96% | 16,797 |
| Feb 25, 2026 | 5.41 | 5.94 | 5.17 | 5.65 | +10.57% | 20,704 |
| Feb 24, 2026 | 5.19 | 5.51 | 5.11 | 5.11 | -2.48% | 11,338 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.05 | 5.24 | -8.34% | 11,369 |
| Feb 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | +3.56% | 586 |
| Feb 18, 2026 | 5.42 | 5.52 | 5.42 | 5.52 | -0.18% | 1,438 |
| Feb 17, 2026 | 5.10 | 5.97 | 5.08 | 5.53 | +17.41% | 25,476 |
| Feb 13, 2026 | 5.54 | 5.60 | 4.71 | 4.71 | -14.05% | 12,499 |
| Feb 12, 2026 | 5.67 | 5.80 | 5.48 | 5.48 | +0.18% | 1,901 |
| Feb 11, 2026 | 5.29 | 5.92 | 5.11 | 5.47 | +0.18% | 9,769 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | -1.09% | 1,015 |
| Feb 9, 2026 | 5.33 | 5.52 | 5.33 | 5.52 | +3.95% | 2,909 |
| Feb 6, 2026 | 5.60 | 5.78 | 5.16 | 5.31 | -5.85% | 24,838 |
| Feb 5, 2026 | 5.35 | 5.66 | 5.28 | 5.64 | +1.44% | 8,974 |
| Feb 4, 2026 | 6.06 | 6.08 | 5.00 | 5.56 | -9.30% | 65,647 |
| Feb 3, 2026 | 6.12 | 6.23 | 6.02 | 6.13 | +0.25% | 2,211 |
| Feb 2, 2026 | 6.24 | 6.40 | 6.04 | 6.12 | -2.00% | 11,384 |
| Jan 30, 2026 | 6.26 | 6.26 | 5.95 | 6.24 | +2.97% | 2,063 |
| Jan 29, 2026 | 6.00 | 6.19 | 6.00 | 6.06 | +0.17% | 7,223 |
| Jan 28, 2026 | 6.10 | 6.10 | 5.90 | 6.05 | -1.55% | 3,464 |
| Jan 27, 2026 | 5.50 | 6.32 | 5.50 | 6.14 | +2.42% | 10,582 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.99 | 6.00 | +0.67% | 3,432 |
| Jan 23, 2026 | 6.20 | 6.44 | 5.96 | 5.96 | -1.97% | 2,246 |
| Jan 22, 2026 | 5.70 | 6.47 | 5.70 | 6.08 | +3.23% | 16,960 |
| Jan 21, 2026 | 5.76 | 6.28 | 5.76 | 5.89 | -0.17% | 13,682 |
| Jan 20, 2026 | 6.10 | 6.27 | 5.80 | 5.90 | +0.34% | 7,181 |
| Jan 16, 2026 | 6.08 | 6.20 | 5.28 | 5.88 | -1.18% | 47,493 |
| Jan 15, 2026 | 5.50 | 6.95 | 5.41 | 5.95 | +7.59% | 68,010 |
| Jan 14, 2026 | 5.28 | 5.56 | 4.54 | 5.53 | +5.94% | 9,277 |
| Jan 13, 2026 | 4.94 | 5.30 | 4.90 | 5.22 | -2.43% | 3,025 |
| Jan 12, 2026 | 5.08 | 5.62 | 4.70 | 5.35 | +0.00% | 32,943 |
| Jan 9, 2026 | 5.01 | 5.57 | 5.01 | 5.35 | -1.11% | 7,259 |
| Jan 8, 2026 | 5.30 | 5.60 | 5.30 | 5.41 | +1.12% | 5,710 |
| Jan 7, 2026 | 5.55 | 5.59 | 5.00 | 5.35 | -2.73% | 7,666 |
| Jan 6, 2026 | 4.85 | 5.60 | 4.85 | 5.50 | +10.44% | 5,721 |
| Jan 5, 2026 | 4.76 | 5.67 | 4.67 | 4.98 | -8.62% | 16,841 |
| Jan 2, 2026 | 5.85 | 5.89 | 5.04 | 5.45 | +3.81% | 20,851 |
| Dec 31, 2025 | 4.90 | 5.50 | 4.62 | 5.25 | +12.18% | 36,905 |
| Dec 30, 2025 | 4.36 | 5.43 | 4.30 | 4.68 | +11.43% | 24,668 |
| Dec 29, 2025 | 4.78 | 4.78 | 4.20 | 4.20 | -14.64% | 6,329 |
| Dec 26, 2025 | 5.04 | 5.04 | 4.55 | 4.92 | +3.15% | 1,107 |
| Dec 24, 2025 | 4.50 | 4.89 | 4.40 | 4.77 | +8.41% | 8,031 |
| Dec 23, 2025 | 4.80 | 4.89 | 4.30 | 4.40 | -4.35% | 7,172 |
| Dec 22, 2025 | 3.98 | 5.15 | 3.98 | 4.60 | +6.98% | 55,199 |
| Dec 19, 2025 | 3.86 | 4.75 | 3.86 | 4.30 | +10.73% | 35,479 |
| Dec 18, 2025 | 3.99 | 4.25 | 3.50 | 3.88 | +3.00% | 22,456 |
| Dec 17, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | -0.79% | 318 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.66 | 3.80 | +5.56% | 2,758 |
| Dec 15, 2025 | 3.63 | 3.72 | 3.60 | 3.60 | -0.83% | 1,255 |
| Dec 12, 2025 | 3.75 | 3.77 | 3.63 | 3.63 | -5.71% | 1,226 |
| Dec 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | -0.65% | 909 |
| Dec 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | +2.01% | 1,482 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | -3.58% | 2,073 |
| Dec 4, 2025 | 3.83 | 3.99 | 3.76 | 3.94 | +5.07% | 3,997 |
| Dec 3, 2025 | 3.80 | 3.85 | 3.55 | 3.75 | -3.85% | 11,340 |
| Dec 2, 2025 | 3.88 | 4.00 | 3.80 | 3.90 | -1.94% | 5,309 |
| Dec 1, 2025 | 4.05 | 4.20 | 3.87 | 3.98 | +4.11% | 9,170 |
| Nov 28, 2025 | 3.87 | 3.87 | 3.82 | 3.82 | -4.26% | 1,684 |
| Nov 26, 2025 | 3.80 | 4.18 | 3.80 | 3.99 | +1.01% | 8,309 |
| Nov 25, 2025 | 3.84 | 4.10 | 3.84 | 3.95 | +0.00% | 14,241 |
| Nov 24, 2025 | 3.86 | 3.95 | 3.84 | 3.95 | -2.95% | 2,615 |
| Nov 21, 2025 | 4.00 | 4.12 | 3.66 | 4.07 | +1.75% | 17,544 |
| Nov 20, 2025 | 3.80 | 4.06 | 3.80 | 4.00 | +0.00% | 7,548 |
| Nov 19, 2025 | 4.04 | 4.33 | 3.85 | 4.00 | -0.74% | 4,196 |
| Nov 18, 2025 | 4.04 | 4.10 | 3.75 | 4.03 | -4.05% | 7,296 |
| Nov 17, 2025 | 4.10 | 4.20 | 3.83 | 4.20 | +4.74% | 14,466 |
| Nov 14, 2025 | 3.99 | 4.31 | 3.75 | 4.01 | +2.30% | 12,577 |
| Nov 13, 2025 | 4.44 | 4.44 | 3.62 | 3.92 | -12.69% | 5,327 |
| Nov 12, 2025 | 4.05 | 4.49 | 4.05 | 4.49 | +10.05% | 3,231 |
| Nov 11, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | +0.00% | 2,390 |
| Nov 10, 2025 | 4.22 | 4.22 | 4.04 | 4.08 | +2.51% | 4,063 |
| Nov 7, 2025 | 4.15 | 4.45 | 3.94 | 3.98 | -2.45% | 82,910 |
| Nov 6, 2025 | 4.10 | 4.17 | 4.05 | 4.08 | -3.32% | 3,310 |
| Nov 5, 2025 | 4.11 | 4.25 | 3.97 | 4.22 | +7.65% | 3,459 |
| Nov 4, 2025 | 4.12 | 4.22 | 3.92 | 3.92 | -8.84% | 6,120 |
| Nov 3, 2025 | 4.06 | 4.34 | 3.93 | 4.30 | +9.69% | 8,613 |
Daily open, high, low, close and volume for Enigmatig Limited (EGG). Showing 244 trading days. Unadjusted prices.