Enghouse Systems Limited (EGHSF)
OTCMKTS
· Delayed Price · Currency is USD
16.00
-0.24 (-1.48%)
Aug 15, 2025, 3:28 PM EDT
Enghouse Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.48% | 1,316 |
| Aug 14, 2025 | 16.18 | 16.33 | 16.18 | 16.24 | 16.02 | 1.30% | 15,848 |
| Aug 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 23,646 |
| Aug 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.82 | - | 400 |
| Aug 11, 2025 | 16.20 | 16.20 | 16.03 | 16.03 | 15.82 | -2.21% | 34,918 |
| Aug 8, 2025 | 16.21 | 16.39 | 16.21 | 16.39 | 16.17 | 1.07% | 19,127 |
| Aug 7, 2025 | 16.40 | 16.40 | 16.21 | 16.22 | 16.00 | -2.11% | 10,755 |
| Aug 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.35 | 1.16% | 4,517 |
| Aug 5, 2025 | 16.54 | 16.54 | 16.38 | 16.38 | 16.16 | -0.67% | 19,845 |
| Aug 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.27 | - | 18 |
| Aug 1, 2025 | 15.70 | 16.56 | 15.70 | 16.49 | 16.27 | -1.55% | 12,066 |
| Jul 31, 2025 | 16.80 | 16.80 | 16.69 | 16.75 | 16.53 | - | 9,723 |
| Jul 30, 2025 | 16.95 | 16.95 | 16.75 | 16.75 | 16.53 | -2.67% | 4,120 |
| Jul 29, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.98 | 0.03% | 2,863 |
| Jul 28, 2025 | 17.34 | 17.34 | 17.21 | 17.21 | 16.97 | -0.82% | 10,525 |
| Jul 25, 2025 | 17.25 | 17.35 | 17.25 | 17.35 | 17.12 | 0.57% | 18,075 |
| Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.02 | 0.57% | 10,957 |
| Jul 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - | 10,721 |
| Jul 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - | 7,451 |
| Jul 21, 2025 | 17.15 | 17.15 | 17.14 | 17.15 | 16.92 | 0.25% | 11,187 |
| Jul 18, 2025 | 17.23 | 17.23 | 17.11 | 17.11 | 16.88 | -0.16% | 11,893 |
| Jul 17, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 16.91 | 0.28% | 1,809 |
| Jul 16, 2025 | 17.06 | 17.09 | 17.06 | 17.09 | 16.86 | 0.65% | 4,702 |
| Jul 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.75 | - | 9,750 |
| Jul 14, 2025 | 16.95 | 16.98 | 16.94 | 16.98 | 16.75 | -3.32% | 7,660 |
| Jul 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.33 | - | 5,513 |
| Jul 10, 2025 | 17.53 | 17.56 | 17.53 | 17.56 | 17.33 | 1.60% | 26,944 |
| Jul 9, 2025 | 17.41 | 17.41 | 17.29 | 17.29 | 17.06 | -1.27% | 21,114 |
| Jul 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.28 | 2.10% | 49,755 |
| Jul 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | 0.01% | 10,438 |
| Jul 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.92 | - | 18,245 |
| Jul 2, 2025 | 17.00 | 17.15 | 17.00 | 17.15 | 16.92 | 0.15% | 13,091 |
| Jul 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.89 | 2.55% | 229 |
| Jun 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.47 | - | 918 |
| Jun 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.47 | -0.48% | 12,435 |
| Jun 26, 2025 | 16.76 | 16.78 | 16.76 | 16.78 | 16.55 | 0.17% | 27,152 |
| Jun 25, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.53 | 0.60% | 6,904 |
| Jun 24, 2025 | 16.67 | 16.67 | 16.65 | 16.65 | 16.43 | 0.60% | 12,731 |
| Jun 23, 2025 | 16.71 | 16.71 | 16.55 | 16.55 | 16.33 | -0.36% | 2,926 |
| Jun 20, 2025 | 16.65 | 16.65 | 16.60 | 16.61 | 16.39 | -0.78% | 22,287 |
| Jun 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.52 | - | 7,106 |
| Jun 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.52 | -0.08% | 3,536 |
| Jun 16, 2025 | 16.76 | 16.76 | 16.75 | 16.75 | 16.53 | 0.02% | 14,308 |
| Jun 13, 2025 | 16.97 | 16.97 | 16.75 | 16.75 | 16.53 | -1.23% | 6,571 |
| Jun 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.73 | 0.41% | 7,504 |
| Jun 11, 2025 | 16.91 | 16.91 | 16.89 | 16.89 | 16.67 | 0.78% | 4,211 |
| Jun 10, 2025 | 17.10 | 17.10 | 16.76 | 16.76 | 16.54 | -1.64% | 2,000 |
| Jun 9, 2025 | 17.01 | 17.04 | 16.93 | 17.04 | 16.81 | -2.35% | 38,875 |
| Jun 6, 2025 | 17.10 | 17.46 | 17.10 | 17.45 | 17.22 | -10.97% | 18,846 |
| Jun 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.34 | -1.31% | 3,000 |