Skip to main content
EGG logo

Enigmatig Limited

EGGNYSEAMERICANIndustrialsConsulting Services

$5.13Today:- (-)1Y +45.68%

As of Oct 23, 2026 close

Market cap
$143.67M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.04$13.07
Volume (live)
-
Avg. volume (3M)
246.26K

Enigmatig (EGG) Historical Stock Prices

Analyze Enigmatig (EGG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enigmatig (EGG) Interactive Price Chart

Interactive historical price chart showing Enigmatig stock price movements and trends across multiple time periods.

Loading chart...

EGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.135.135.135.135.1314.63K
Oct 22, 20265.005.234.835.235.2355.38K
Oct 21, 20265.005.055.005.055.05927
Oct 20, 20264.805.074.805.005.002.66K
Oct 19, 20265.075.154.904.994.995.61K
Oct 16, 20264.875.174.834.914.9117.63K
Oct 15, 20264.605.114.574.714.715.74K
Oct 14, 20264.344.654.334.604.6028.80K
Oct 13, 20264.234.574.164.474.4757.48K
Oct 12, 20264.094.393.904.174.1744.25K
Oct 9, 20264.244.354.034.034.0397.02K
Oct 8, 20264.514.694.504.504.506.24K
Oct 7, 20264.614.874.614.694.694.96K
Oct 6, 20264.664.904.624.754.7511.58K
Oct 5, 20265.165.164.715.085.0816.38K
Oct 2, 20265.295.504.765.375.3734.20K
Oct 1, 20265.055.484.905.365.3651.03K
Sep 30, 20264.275.334.275.075.0798.50K
Sep 29, 20264.005.003.315.005.002.18M
Sep 28, 20263.006.232.994.254.254.59M
Sep 25, 20262.702.802.682.802.802.07K
Sep 24, 20262.752.922.652.672.6714.13K
Sep 23, 20262.722.722.712.712.71829
Sep 22, 20262.802.852.722.852.851.41K
Sep 21, 20262.742.952.612.852.8526.47K
Sep 18, 20262.652.712.552.582.585.57K
Sep 17, 20262.632.732.632.662.662.63K
Sep 16, 20262.652.672.642.642.642.41K
Sep 15, 20262.682.732.632.732.734.81K
Sep 14, 20262.802.942.742.742.745.97K
Sep 11, 20262.712.942.642.862.866.24K
Sep 10, 20262.752.752.652.752.752.83K
Sep 9, 20262.782.792.632.772.772.34K
Sep 8, 20262.642.822.632.792.791.68K
Sep 4, 20262.682.842.682.732.7311.50K
Sep 3, 20262.943.152.762.822.822.81K
Sep 2, 20262.852.882.762.762.7627.71K
Sep 1, 20262.712.882.712.882.8810.70K
Aug 31, 20262.862.982.712.812.818.60K
Aug 28, 20262.903.102.832.842.8416.59K
Aug 27, 20263.053.052.832.832.833.58K
Aug 26, 20263.083.322.883.043.0414.65K
Aug 25, 20263.263.263.063.083.087.39K
Aug 24, 20262.603.282.603.283.2825.50K
Aug 21, 20263.073.142.913.053.0511.99K
Aug 20, 20263.113.162.843.013.0115.08K
Aug 19, 20263.083.122.843.093.097.50K
Aug 18, 20263.053.202.972.972.9713.86K
Aug 17, 20263.273.382.622.962.9624.42K
Aug 14, 20263.093.383.053.253.2520.18K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.