ENEOS Holdings, Inc. (JXHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:53AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 1,500 |
| 07 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 900 |
| 06 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 05 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 02 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 01 Dec 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 30 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 29 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 28 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 25 Nov 2022 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 9,500 |
| 23 Nov 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 Nov 2022 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 500 |
| 21 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 100 |
| 18 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 17 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 30,300 |
| 16 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 15 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 10,100 |
| 14 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 2,800 |
| 11 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 10 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 09 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 08 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 07 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 04 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 621,700 |
| 03 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 02 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 01 Nov 2022 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 300 |
| 31 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 28 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 27 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 1,500 |
| 25 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 24 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 21 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 20 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 19 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 18 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 17 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 14 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 13 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 48,800 |
| 12 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 5,700 |
| 11 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 34,900 |
| 10 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 07 Oct 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 500 |
| 06 Oct 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 2,900 |
| 05 Oct 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 23,000 |
| 04 Oct 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 03 Oct 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 30 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 27 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 23 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 600 |
| 22 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 525,900 |
| 21 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 20 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 19 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 16 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 15 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 14 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 9,000 |
| 13 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 12 Sept 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 18,800 |
| 09 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 1,400 |
| 08 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 29,000 |
| 07 Sept 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 06 Sept 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 02 Sept 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 4,700 |
| 01 Sept 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 31 Aug 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 30 Aug 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 13,000 |
| 29 Aug 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 800 |
| 26 Aug 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 25 Aug 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 300 |
| 24 Aug 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 23 Aug 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 400 |
| 22 Aug 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 300 |
| 19 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 18 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 16 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 Aug 2022 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 10,100 |
| 11 Aug 2022 | 3.9300 | 3.9300 | 3.7000 | 3.7000 | 3.7000 | 200 |
| 10 Aug 2022 | 3.7750 | 3.8900 | 3.7750 | 3.8900 | 3.8900 | 1,400 |
| 09 Aug 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 08 Aug 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 05 Aug 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 19,900 |
| 04 Aug 2022 | 3.7000 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 400 |
| 03 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 02 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 01 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 27 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 25 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 22 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 21 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 20 Jul 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
