UK markets open in 2 hours 19 minutes

ENEOS Holdings, Inc. (JXHGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.17+0.26 (+5.30%)
At close: 09:30AM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20245.175.175.175.175.17-
21 May 20245.175.175.175.175.17200
20 May 20244.914.914.914.914.91-
17 May 20244.914.914.914.914.915,500
16 May 20244.914.914.914.914.91-
15 May 20244.914.914.914.914.91300
14 May 20244.905.214.905.215.211,100
13 May 20244.614.614.614.614.61-
10 May 20244.614.614.614.614.61-
09 May 20244.614.614.614.614.61-
08 May 20244.614.614.614.614.61-
07 May 20244.614.614.614.614.61-
06 May 20244.614.614.614.614.61-
03 May 20244.614.614.614.614.61100
02 May 20244.904.904.904.904.90-
01 May 20244.904.904.904.904.90-
30 Apr 20244.904.904.904.904.90-
29 Apr 20244.904.904.904.904.90-
26 Apr 20244.904.904.904.904.90-
25 Apr 20244.904.904.904.904.90-
24 Apr 20244.904.904.904.904.90-
23 Apr 20244.904.904.904.904.90-
22 Apr 20244.904.904.904.904.90-
19 Apr 20244.904.904.904.904.9018,900
18 Apr 20244.904.904.904.904.90-
17 Apr 20244.904.904.904.904.90-
16 Apr 20244.904.904.904.904.90-
15 Apr 20244.904.904.904.904.90-
12 Apr 20244.904.904.904.904.90-
11 Apr 20244.904.904.904.904.90-
10 Apr 20244.904.904.904.904.90300
09 Apr 20244.354.354.354.354.35-
08 Apr 20244.354.354.354.354.35-
05 Apr 20244.354.354.354.354.35-
04 Apr 20244.354.354.354.354.35-
03 Apr 20244.354.354.354.354.35-
02 Apr 20244.354.354.354.354.35-
01 Apr 20244.354.354.354.354.35-
28 Mar 20244.354.354.354.354.35-
28 Mar 20240.073 Dividend
27 Mar 20244.354.354.354.354.28-
26 Mar 20244.354.354.354.354.28-
25 Mar 20244.354.354.354.354.28-
22 Mar 20244.354.354.354.354.28-
21 Mar 20244.354.354.354.354.28-
20 Mar 20244.354.354.354.354.28-
19 Mar 20244.354.354.354.354.28-
18 Mar 20244.354.354.354.354.28-
15 Mar 20244.354.354.354.354.28-
14 Mar 20244.354.354.354.354.28-
13 Mar 20244.354.354.354.354.28-
12 Mar 20244.354.354.354.354.28-
11 Mar 20244.354.354.354.354.28-
08 Mar 20244.354.354.354.354.28-
07 Mar 20244.354.354.354.354.28-
06 Mar 20244.354.354.354.354.28-
05 Mar 20244.354.354.354.354.28300
04 Mar 20244.304.304.304.304.22-
01 Mar 20244.304.304.304.304.22-
29 Feb 20244.304.304.304.304.22-
28 Feb 20244.304.304.304.304.22700
27 Feb 20244.284.284.284.284.21500
26 Feb 20244.274.274.274.274.20200
23 Feb 20244.204.204.204.204.13-
22 Feb 20244.204.204.204.204.13-
21 Feb 20244.204.204.204.204.13-
20 Feb 20244.204.204.204.204.13-
16 Feb 20244.204.204.204.204.13-
15 Feb 20244.204.204.204.204.13-
14 Feb 20244.204.204.204.204.13-
13 Feb 20244.204.204.204.204.13-
12 Feb 20244.204.204.204.204.13400
09 Feb 20243.833.833.833.833.77-
08 Feb 20243.833.833.833.833.77-
07 Feb 20243.833.833.833.833.77-
06 Feb 20243.833.833.833.833.77-
05 Feb 20243.833.833.833.833.77-
02 Feb 20243.833.833.833.833.77-
01 Feb 20243.833.833.833.833.77-
31 Jan 20243.833.833.833.833.77-
30 Jan 20243.833.833.833.833.77-
29 Jan 20243.833.833.833.833.77-
26 Jan 20243.833.833.833.833.77-
25 Jan 20243.833.833.833.833.771,500
24 Jan 20244.224.224.224.224.14-
23 Jan 20244.224.224.224.224.14-
22 Jan 20244.224.224.224.224.14-
19 Jan 20244.224.224.224.224.14-
18 Jan 20244.224.224.224.224.14-
17 Jan 20244.224.224.224.224.14-
16 Jan 20244.224.224.224.224.142,200
12 Jan 20244.144.144.144.144.0823,000
11 Jan 20243.723.723.723.723.66-
10 Jan 20243.723.723.723.723.66-
09 Jan 20243.723.723.723.723.66-
08 Jan 20243.723.723.723.723.66-
05 Jan 20243.723.723.723.723.66-
04 Jan 20243.723.723.723.723.66-
03 Jan 20243.723.723.723.723.66-
02 Jan 20243.723.723.723.723.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...