UK markets close in 1 hour 28 minutes

ENEOS Holdings, Inc. (JXHGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.29500.0000 (0.00%)
As of 10:17AM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20244.29504.29504.29504.29504.2950-
28 Feb 20244.29504.29504.29504.29504.2950700
27 Feb 20244.28504.28504.28504.28504.2850500
26 Feb 20244.27004.27004.27004.27004.2700200
23 Feb 20244.20004.20004.20004.20004.2000-
22 Feb 20244.20004.20004.20004.20004.2000-
21 Feb 20244.20004.20004.20004.20004.2000-
20 Feb 20244.20004.20004.20004.20004.2000-
16 Feb 20244.20004.20004.20004.20004.2000-
15 Feb 20244.20004.20004.20004.20004.2000-
14 Feb 20244.20004.20004.20004.20004.2000-
13 Feb 20244.20004.20004.20004.20004.2000-
12 Feb 20244.20004.20004.20004.20004.2000400
09 Feb 20243.83003.83003.83003.83003.8300-
08 Feb 20243.83003.83003.83003.83003.8300-
07 Feb 20243.83003.83003.83003.83003.8300-
06 Feb 20243.83003.83003.83003.83003.8300-
05 Feb 20243.83003.83003.83003.83003.8300-
02 Feb 20243.83003.83003.83003.83003.8300-
01 Feb 20243.83003.83003.83003.83003.8300-
31 Jan 20243.83003.83003.83003.83003.8300-
30 Jan 20243.83003.83003.83003.83003.8300-
29 Jan 20243.83003.83003.83003.83003.8300-
26 Jan 20243.83003.83003.83003.83003.8300-
25 Jan 20243.83003.83003.83003.83003.83001,500
24 Jan 20244.21504.21504.21504.21504.2150-
23 Jan 20244.21504.21504.21504.21504.2150-
22 Jan 20244.21504.21504.21504.21504.2150-
19 Jan 20244.21504.21504.21504.21504.2150-
18 Jan 20244.21504.21504.21504.21504.2150-
17 Jan 20244.21504.21504.21504.21504.2150-
16 Jan 20244.21504.21504.21504.21504.21502,200
12 Jan 20244.14504.14504.14504.14504.145023,000
11 Jan 20243.72003.72003.72003.72003.7200-
10 Jan 20243.72003.72003.72003.72003.7200-
09 Jan 20243.72003.72003.72003.72003.7200-
08 Jan 20243.72003.72003.72003.72003.7200-
05 Jan 20243.72003.72003.72003.72003.7200-
04 Jan 20243.72003.72003.72003.72003.7200-
03 Jan 20243.72003.72003.72003.72003.7200-
02 Jan 20243.72003.72003.72003.72003.7200-
29 Dec 20233.72003.72003.72003.72003.7200-
28 Dec 20233.72003.72003.72003.72003.7200-
27 Dec 20233.72003.72003.72003.72003.7200-
26 Dec 20233.72003.72003.72003.72003.7200-
22 Dec 20233.72003.72003.72003.72003.7200-
21 Dec 20233.72003.72003.72003.72003.7200600
20 Dec 20233.99703.99703.99703.99703.9970-
19 Dec 20233.99703.99703.99703.99703.99701,100
18 Dec 20233.60003.60003.60003.60003.6000-
15 Dec 20233.60003.60003.60003.60003.6000-
14 Dec 20233.60003.60003.60003.60003.6000-
13 Dec 20233.60003.60003.60003.60003.6000-
12 Dec 20233.60003.60003.60003.60003.6000-
11 Dec 20233.60003.60003.60003.60003.6000-
08 Dec 20233.60003.60003.60003.60003.6000-
07 Dec 20233.60003.60003.60003.60003.6000-
06 Dec 20233.60003.60003.60003.60003.6000-
05 Dec 20233.60003.60003.60003.60003.6000-
04 Dec 20233.60003.60003.60003.60003.6000-
01 Dec 20233.60003.60003.60003.60003.6000-
30 Nov 20233.60003.60003.60003.60003.6000-
29 Nov 20233.60003.60003.60003.60003.6000-
28 Nov 20233.60003.60003.60003.60003.6000-
27 Nov 20233.60003.60003.60003.60003.6000-
24 Nov 20233.60003.60003.60003.60003.6000-
22 Nov 20233.60003.60003.60003.60003.6000-
21 Nov 20233.60003.60003.60003.60003.6000-
20 Nov 20233.60003.60003.60003.60003.6000-
17 Nov 20233.60003.60003.60003.60003.6000-
16 Nov 20233.60003.60003.60003.60003.6000-
15 Nov 20233.60003.60003.60003.60003.6000-
14 Nov 20233.60003.60003.60003.60003.6000-
13 Nov 20233.60003.60003.60003.60003.6000-
10 Nov 20233.60003.60003.60003.60003.6000-
09 Nov 20233.60003.60003.60003.60003.6000-
08 Nov 20233.60003.60003.60003.60003.6000-
07 Nov 20233.60003.60003.60003.60003.6000-
06 Nov 20233.60003.60003.60003.60003.6000-
03 Nov 20233.60003.60003.60003.60003.6000-
02 Nov 20233.60003.60003.60003.60003.6000-
01 Nov 20233.60003.60003.60003.60003.6000-
31 Oct 20233.60003.60003.60003.60003.6000-
30 Oct 20233.60003.60003.60003.60003.6000-
27 Oct 20233.60003.60003.60003.60003.6000300
26 Oct 20233.79003.79003.79003.79003.79002,500
25 Oct 20233.79003.79003.79003.79003.7900-
24 Oct 20233.79003.79003.79003.79003.7900-
23 Oct 20233.79003.79003.79003.79003.7900-
20 Oct 20233.79003.79003.79003.79003.7900-
19 Oct 20233.79003.79003.79003.79003.7900-
18 Oct 20233.79003.79003.79003.79003.7900-
17 Oct 20233.79003.79003.79003.79003.7900-
16 Oct 20233.79003.79003.79003.79003.790029,400
13 Oct 20233.79003.79003.79003.79003.7900-
12 Oct 20233.79003.79003.79003.79003.7900-
11 Oct 20233.79003.79003.79003.79003.7900-
10 Oct 20233.79003.79003.79003.79003.7900600
09 Oct 20233.51503.66003.51503.66003.6600300
06 Oct 20233.49503.49503.49503.49503.49501,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...