ENEOS Holdings, Inc. (JXHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:54PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 23 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 22 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 21 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 20 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 17 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 16 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 15 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 14 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 13 Mar 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 500 |
| 10 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 09 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 08 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 07 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 06 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 03 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 02 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 5,800 |
| 01 Mar 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 28 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 27 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 24 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 23 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 22 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 21 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 17 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 16 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 15 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 14 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 13 Feb 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 10 Feb 2023 | 3.4800 | 3.5100 | 3.4800 | 3.5100 | 3.5100 | 4,200 |
| 09 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 08 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 07 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 06 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 03 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 24,200 |
| 02 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 01 Feb 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 31 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 30 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 27 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 26 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 25 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 24 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 24,000 |
| 23 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 20 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 19 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 17 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 13 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 12 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 11 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 10 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 100 |
| 09 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 06 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 16,300 |
| 05 Jan 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 300 |
| 04 Jan 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 300 |
| 03 Jan 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 30 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 29 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 28 Dec 2022 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 10,600 |
| 27 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 23 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 22 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 100 |
| 21 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 20 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 19 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 16 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 15 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 14 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 13 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 12 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 09 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 9,700 |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
