NYSEAMERICAN : EGG
Enigmatig Limited — Price history
Industrials · Consulting Services · Singapore
Last price 4.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 137.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enigmatig Limited (EGG) closed at 4.943 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.91 | 4.98 | 4.75 | 4.943 | 20,255 | +0.67% |
| 2026-10-30 | 5 | 5.06 | 4.65 | 4.91 | 34,921 | -2.58% |
| 2026-10-29 | 4.84 | 5.11 | 4.74 | 5.04 | 54,071 | +4.13% |
| 2026-10-28 | 5.14 | 5.27 | 4.71 | 4.84 | 52,746 | -9.02% |
| 2026-10-27 | 5.17 | 5.35 | 5.16 | 5.32 | 53,290 | +3.30% |
| 2026-10-26 | 5.21 | 5.26 | 5.11 | 5.15 | 15,959 | +0.39% |
| 2026-10-23 | 5.22 | 5.4 | 5 | 5.13 | 14,632 | -1.91% |
| 2026-10-22 | 5 | 5.23 | 4.83 | 5.23 | 55,462 | +3.56% |
| 2026-10-21 | 5 | 5.05 | 5 | 5.05 | 1,308 | +1.00% |
| 2026-10-20 | 4.8 | 5.07 | 4.8 | 5 | 2,661 | +0.20% |
| 2026-10-19 | 5.07 | 5.15 | 4.9 | 4.99 | 6,888 | +1.63% |
| 2026-10-16 | 4.87 | 5.165 | 4.83 | 4.91 | 17,627 | +4.25% |
| 2026-10-15 | 4.6 | 5.11 | 4.565 | 4.71 | 5,736 | +2.39% |
| 2026-10-14 | 4.34 | 4.65 | 4.33 | 4.6 | 28,798 | +2.91% |
| 2026-10-13 | 4.23 | 4.57 | 4.16 | 4.47 | 57,479 | +7.19% |
| 2026-10-12 | 4.09 | 4.39 | 3.9 | 4.17 | 44,248 | +3.47% |
| 2026-10-09 | 4.24 | 4.35 | 4.03 | 4.03 | 97,019 | -10.44% |
| 2026-10-08 | 4.51 | 4.689 | 4.5 | 4.5 | 6,241 | -4.05% |
| 2026-10-07 | 4.61 | 4.87 | 4.61 | 4.69 | 4,956 | -1.16% |
| 2026-10-06 | 4.655 | 4.9 | 4.62 | 4.745 | 11,577 | -6.59% |
| 2026-10-05 | 5.16 | 5.16 | 4.715 | 5.08 | 16,379 | -5.40% |
| 2026-10-02 | 5.289 | 5.5 | 4.76 | 5.37 | 34,196 | +0.19% |
| 2026-10-01 | 5.05 | 5.48 | 4.9 | 5.36 | 51,029 | +5.72% |
| 2026-09-30 | 4.27 | 5.33 | 4.27 | 5.07 | 98,496 | +1.40% |
| 2026-09-29 | 4 | 5 | 3.31 | 5 | 2,175,955 | +17.65% |
| 2026-09-28 | 3 | 6.23 | 2.993 | 4.25 | 4,592,479 | +51.79% |
| 2026-09-25 | 2.704 | 2.8 | 2.68 | 2.8 | 2,068 | +4.87% |
| 2026-09-24 | 2.75 | 2.92 | 2.652 | 2.67 | 14,127 | -1.48% |
| 2026-09-23 | 2.72 | 2.72 | 2.71 | 2.71 | 829 | -4.91% |
| 2026-09-22 | 2.8 | 2.85 | 2.72 | 2.85 | 1,411 | +0.00% |
| 2026-09-21 | 2.744 | 2.95 | 2.606 | 2.85 | 26,467 | +10.47% |
| 2026-09-18 | 2.65 | 2.709 | 2.55 | 2.58 | 5,569 | -3.01% |
| 2026-09-17 | 2.631 | 2.73 | 2.631 | 2.66 | 2,625 | +0.76% |
| 2026-09-16 | 2.65 | 2.666 | 2.64 | 2.64 | 2,408 | -3.30% |
| 2026-09-15 | 2.676 | 2.73 | 2.635 | 2.73 | 4,812 | -0.36% |
| 2026-09-14 | 2.8 | 2.94 | 2.74 | 2.74 | 5,968 | -4.20% |
| 2026-09-11 | 2.71 | 2.94 | 2.64 | 2.86 | 6,237 | +4.00% |
| 2026-09-10 | 2.745 | 2.75 | 2.65 | 2.75 | 2,832 | -0.72% |
| 2026-09-09 | 2.78 | 2.79 | 2.63 | 2.77 | 2,337 | -0.72% |
| 2026-09-08 | 2.64 | 2.82 | 2.63 | 2.79 | 1,683 | +2.01% |
| 2026-09-04 | 2.68 | 2.84 | 2.68 | 2.735 | 11,503 | -3.01% |
| 2026-09-03 | 2.935 | 3.15 | 2.762 | 2.82 | 2,813 | +2.17% |
| 2026-09-02 | 2.852 | 2.88 | 2.76 | 2.76 | 27,713 | -4.33% |
| 2026-09-01 | 2.715 | 2.885 | 2.71 | 2.885 | 10,698 | +2.67% |
| 2026-08-31 | 2.86 | 2.98 | 2.71 | 2.81 | 8,596 | -1.06% |
| 2026-08-28 | 2.9 | 3.1 | 2.83 | 2.84 | 16,595 | +0.35% |
| 2026-08-27 | 3.05 | 3.05 | 2.83 | 2.83 | 3,577 | -6.91% |
| 2026-08-26 | 3.08 | 3.32 | 2.88 | 3.04 | 14,649 | -1.30% |
| 2026-08-25 | 3.26 | 3.26 | 3.06 | 3.08 | 7,394 | -6.10% |
| 2026-08-24 | 2.6 | 3.28 | 2.6 | 3.28 | 25,505 | +7.54% |
| 2026-08-21 | 3.07 | 3.14 | 2.91 | 3.05 | 11,990 | +1.33% |
| 2026-08-20 | 3.11 | 3.157 | 2.84 | 3.01 | 15,084 | -2.59% |
| 2026-08-19 | 3.08 | 3.12 | 2.839 | 3.09 | 7,503 | +4.04% |
| 2026-08-18 | 3.05 | 3.2 | 2.97 | 2.97 | 13,857 | +0.34% |
| 2026-08-17 | 3.275 | 3.38 | 2.62 | 2.96 | 24,424 | -8.92% |
| 2026-08-14 | 3.09 | 3.38 | 3.05 | 3.25 | 20,180 | +4.84% |
| 2026-08-13 | 3.26 | 3.26 | 2.8 | 3.1 | 62,012 | -3.43% |
| 2026-08-12 | 3.32 | 3.38 | 3.21 | 3.21 | 9,966 | -4.46% |
| 2026-08-11 | 3.55 | 3.707 | 3.35 | 3.36 | 24,547 | -5.35% |
| 2026-08-10 | 3.36 | 3.8 | 3.36 | 3.55 | 19,985 | -0.56% |
| 2026-08-07 | 3.46 | 3.64 | 3.35 | 3.57 | 45,747 | +3.48% |
| 2026-08-06 | 3.41 | 3.68 | 3.35 | 3.45 | 33,965 | +0.58% |
| 2026-08-05 | 3.76 | 3.863 | 3.41 | 3.43 | 69,458 | -7.80% |
| 2026-08-04 | 3.52 | 3.86 | 3.52 | 3.72 | 56,643 | +5.68% |
| 2026-08-03 | 3.69 | 3.77 | 3.46 | 3.52 | 90,961 | -3.56% |
| 2026-07-31 | 3.61 | 3.9 | 3.37 | 3.65 | 137,848 | +1.39% |
| 2026-07-30 | 3.22 | 4.11 | 3.2 | 3.6 | 504,855 | -8.16% |
| 2026-07-29 | 4.5 | 4.64 | 3.33 | 3.92 | 4,233,739 | +2.89% |
| 2026-07-28 | 2.04 | 7.26 | 2.04 | 3.81 | 20,253,065 | +85.85% |
| 2026-07-27 | 5.2 | 5.585 | 2.05 | 2.05 | 379,423 | -59.80% |
| 2026-07-24 | 6.55 | 6.83 | 4.96 | 5.1 | 175,257 | -20.31% |
| 2026-07-23 | 6.96 | 9.085 | 6.15 | 6.4 | 161,477 | -9.73% |
| 2026-07-22 | 7.03 | 7.15 | 6.8 | 7.09 | 15,065 | -0.98% |
| 2026-07-21 | 7.43 | 7.68 | 6.9 | 7.16 | 122,149 | -4.41% |
| 2026-07-20 | 7.22 | 7.49 | 7.035 | 7.49 | 16,239 | +0.00% |
| 2026-07-17 | 7.2 | 7.7 | 7.1 | 7.49 | 80,307 | +4.03% |
| 2026-07-16 | 7.26 | 7.365 | 7 | 7.2 | 19,112 | -0.28% |
| 2026-07-15 | 7.21 | 7.28 | 7.21 | 7.22 | 6,062 | +0.14% |
| 2026-07-14 | 7.35 | 7.47 | 7.1 | 7.21 | 41,562 | +0.14% |
| 2026-07-13 | 7.2 | 7.3 | 7 | 7.2 | 46,150 | -3.35% |
| 2026-07-10 | 7.22 | 7.5 | 7 | 7.45 | 17,354 | +5.67% |
| 2026-07-09 | 7.37 | 7.57 | 6.85 | 7.05 | 18,040 | -2.22% |
| 2026-07-08 | 7.3 | 7.32 | 7.2 | 7.21 | 8,443 | +1.41% |
| 2026-07-07 | 6.94 | 7.5 | 6.94 | 7.11 | 35,614 | +2.16% |
| 2026-07-06 | 7.19 | 7.19 | 6.66 | 6.96 | 26,939 | +4.66% |
| 2026-07-02 | 7 | 7.06 | 6.65 | 6.65 | 36,927 | -1.63% |
| 2026-07-01 | 7.3 | 7.3 | 6.76 | 6.76 | 100,224 | -3.43% |
| 2026-06-30 | 6.95 | 7.23 | 6.82 | 7 | 45,702 | -0.64% |
| 2026-06-29 | 7.89 | 7.89 | 6.99 | 7.045 | 55,872 | -9.91% |
| 2026-06-26 | 7.2 | 7.82 | 7.13 | 7.82 | 14,040 | +5.68% |
| 2026-06-25 | 7.18 | 7.59 | 6.7 | 7.4 | 73,788 | -2.63% |
| 2026-06-24 | 7.1 | 7.6 | 7.05 | 7.6 | 38,734 | +11.76% |
| 2026-06-23 | 7.63 | 7.63 | 6.8 | 6.8 | 42,820 | -7.98% |
| 2026-06-22 | 7.245 | 7.7 | 7.215 | 7.39 | 37,098 | -1.07% |
| 2026-06-18 | 7.125 | 8.21 | 7.02 | 7.47 | 37,027 | +3.46% |
| 2026-06-17 | 6.74 | 7.55 | 6.74 | 7.22 | 32,056 | +8.98% |
| 2026-06-16 | 7.08 | 7.22 | 6.13 | 6.625 | 42,817 | -1.41% |
| 2026-06-15 | 6.6 | 7 | 6.13 | 6.72 | 17,729 | +3.23% |
| 2026-06-12 | 6.5 | 7.5 | 6.5 | 6.51 | 48,578 | -5.92% |
| 2026-06-11 | 6.47 | 7.565 | 6.15 | 6.92 | 45,562 | +1.76% |
| 2026-06-10 | 7.07 | 7.15 | 6.66 | 6.8 | 11,768 | +3.34% |
| 2026-06-09 | 6.29 | 6.66 | 5.7 | 6.58 | 32,393 | +0.92% |
| 2026-06-08 | 6.16 | 7.09 | 5.05 | 6.52 | 123,536 | +16.43% |
| 2026-06-05 | 10.2 | 10.84 | 4.74 | 5.6 | 760,574 | -48.39% |
| 2026-06-04 | 9 | 13.07 | 5 | 10.85 | 535,144 | +14.21% |
| 2026-06-03 | 10 | 10.71 | 8.78 | 9.5 | 79,605 | -9.61% |
| 2026-06-02 | 10.33 | 11 | 8 | 10.51 | 144,474 | +0.57% |
| 2026-06-01 | 7.59 | 10.88 | 7.59 | 10.45 | 87,988 | +37.59% |
| 2026-05-29 | 9.1 | 9.1 | 7.595 | 7.595 | 14,334 | -14.38% |
| 2026-05-28 | 9.72 | 9.72 | 8.87 | 8.87 | 15,213 | -7.89% |
| 2026-05-27 | 9.76 | 10 | 8.8 | 9.63 | 16,542 | -5.31% |
| 2026-05-26 | 11 | 11.97 | 9.45 | 10.17 | 18,986 | -2.96% |
| 2026-05-22 | 9.386 | 10.86 | 9.386 | 10.48 | 10,218 | +11.73% |
| 2026-05-21 | 9.08 | 9.92 | 9 | 9.38 | 8,273 | +4.22% |
| 2026-05-20 | 9.24 | 9.96 | 8.61 | 9 | 31,083 | -2.81% |
| 2026-05-19 | 7.81 | 9.99 | 7.81 | 9.26 | 29,943 | +18.57% |
| 2026-05-18 | 6.95 | 7.84 | 6.95 | 7.81 | 21,691 | +4.27% |
| 2026-05-15 | 7.18 | 7.5 | 7.09 | 7.49 | 22,387 | +6.09% |
| 2026-05-14 | 6.5 | 7.49 | 6.31 | 7.06 | 22,684 | +8.95% |
| 2026-05-13 | 6.8 | 6.8 | 6.48 | 6.48 | 14,475 | -3.28% |