UK markets closed

ENEOS Holdings, Inc. (JXHGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.70000.0000 (0.00%)
As of 11:25AM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20223.93003.70003.70003.70003.7000200
10 Aug 20223.77503.89003.77503.89003.89001,400
09 Aug 20223.81003.81003.81003.81003.8100-
08 Aug 20223.81003.81003.81003.81003.8100-
05 Aug 20223.81003.81003.81003.81003.810019,900
04 Aug 20223.70003.81003.70003.81003.8100400
03 Aug 20223.48003.48003.48003.48003.4800-
02 Aug 20223.48003.48003.48003.48003.4800-
01 Aug 20223.48003.48003.48003.48003.4800-
29 Jul 20223.48003.48003.48003.48003.4800-
28 Jul 20223.48003.48003.48003.48003.4800-
27 Jul 20223.48003.48003.48003.48003.4800-
26 Jul 20223.48003.48003.48003.48003.4800-
25 Jul 20223.48003.48003.48003.48003.4800-
22 Jul 20223.48003.48003.48003.48003.4800-
21 Jul 20223.48003.48003.48003.48003.4800-
20 Jul 20223.48003.48003.48003.48003.4800-
19 Jul 20223.48003.48003.48003.48003.4800-
18 Jul 20223.48003.48003.48003.48003.4800-
15 Jul 20223.48003.48003.48003.48003.4800-
14 Jul 20223.57003.57003.48003.48003.4800200
13 Jul 20223.79503.79503.79503.79503.7950-
12 Jul 20223.79503.79503.79503.79503.79507,700
11 Jul 20223.79503.79503.79503.79503.7950-
08 Jul 20223.79503.79503.79503.79503.7950-
07 Jul 20223.79503.79503.79503.79503.7950-
06 Jul 20223.79503.79503.79503.79503.7950-
05 Jul 20223.79503.79503.79503.79503.7950-
01 Jul 20223.79503.79503.79503.79503.7950-
30 Jun 20223.79503.79503.79503.79503.7950-
29 Jun 20223.79503.79503.79503.79503.7950118,200
28 Jun 20223.79503.79503.79503.79503.7950-
27 Jun 20223.79503.79503.79503.79503.7950-
24 Jun 20223.79503.79503.79503.79503.7950-
23 Jun 20223.79503.79503.79503.79503.7950100
22 Jun 20223.98503.98503.98503.98503.9850-
21 Jun 20223.98503.98503.98503.98503.9850-
17 Jun 20223.98503.98503.98503.98503.9850300
16 Jun 20224.21504.21504.21504.21504.2150-
15 Jun 20224.21504.21504.21504.21504.2150-
14 Jun 20224.21504.21504.21504.21504.2150-
13 Jun 20224.21504.21504.21504.21504.2150-
10 Jun 20224.21504.21504.21504.21504.21502,200
09 Jun 20224.32004.32004.32004.32004.3200300
08 Jun 20223.85503.85503.85503.85503.8550-
07 Jun 20223.85503.85503.85503.85503.8550-
06 Jun 20223.85503.85503.85503.85503.8550680,000
03 Jun 20223.85503.85503.85503.85503.8550-
02 Jun 20223.85503.85503.85503.85503.8550-
01 Jun 20223.85503.85503.85503.85503.8550-
31 May 20223.85503.85503.85503.85503.8550-
27 May 20223.85503.85503.85503.85503.8550-
26 May 20223.85503.85503.85503.85503.8550-
25 May 20223.85503.85503.85503.85503.85508,400
24 May 20223.85503.85503.85503.85503.8550-
23 May 20223.85503.85503.85503.85503.8550-
20 May 20223.85503.85503.85503.85503.8550-
19 May 20223.85503.85503.85503.85503.8550-
18 May 20223.85503.85503.85503.85503.8550-
17 May 20223.85503.85503.85503.85503.8550-
16 May 20223.85503.85503.85503.85503.8550-
13 May 20223.85503.85503.85503.85503.85507,600
12 May 20223.59003.59003.51003.51003.5100200
11 May 20223.54103.54103.54103.54103.5410-
10 May 20223.54103.54103.54103.54103.541030,000
09 May 20223.54103.54103.54103.54103.54102,100
06 May 20223.71003.71003.71003.71003.7100-
05 May 20223.71003.71003.71003.71003.7100600
04 May 20223.48003.48003.48003.48003.4800-
03 May 20223.48003.48003.48003.48003.4800-
02 May 20223.48003.48003.48003.48003.4800-
29 Apr 20223.48003.48003.48003.48003.4800-
28 Apr 20223.48003.48003.48003.48003.4800-
27 Apr 20223.48003.48003.48003.48003.4800200
26 Apr 20223.53503.53503.53503.53503.535019,400
25 Apr 20223.63003.63003.63003.63003.63007,300
22 Apr 20223.63003.63003.63003.63003.6300-
21 Apr 20223.63003.63003.63003.63003.6300-
20 Apr 20223.63003.63003.63003.63003.6300600
19 Apr 20223.82003.82003.82003.82003.82001,700,000
18 Apr 20223.82003.82003.82003.82003.8200-
14 Apr 20223.82003.82003.82003.82003.8200-
13 Apr 20223.82003.82003.82003.82003.8200-
12 Apr 20223.82003.82003.82003.82003.820037,700
11 Apr 20223.82003.82003.82003.82003.8200-
08 Apr 20223.82003.82003.82003.82003.8200-
07 Apr 20223.82003.82003.82003.82003.8200-
06 Apr 20223.82003.82003.82003.82003.8200-
05 Apr 20223.82003.82003.82003.82003.8200200
04 Apr 20223.73003.73003.73003.73003.7300100
01 Apr 20223.95503.95503.95503.95503.9550-
31 Mar 20223.95503.95503.95503.95503.95504,500
30 Mar 20223.95503.95503.95503.95503.9550-
30 Mar 20220.09 Dividend
29 Mar 20223.95503.95503.95503.95503.8650-
28 Mar 20223.95503.95503.95503.95503.8650-
25 Mar 20223.95503.95503.95503.95503.86503,600
24 Mar 20223.95503.95503.95503.95503.865016,600
23 Mar 20223.79003.79003.79003.79003.7038-
22 Mar 20224.07004.07003.79003.79003.70382,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...