UK Markets closed

ENEOS Holdings, Inc. (JXHGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.29000.0000 (0.00%)
At close: 09:53AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20223.29003.29003.29003.29003.29001,500
07 Dec 20223.29003.29003.29003.29003.2900900
06 Dec 20223.27103.27103.27103.27103.2710-
05 Dec 20223.27103.27103.27103.27103.2710-
02 Dec 20223.27103.27103.27103.27103.2710-
01 Dec 20223.27103.27103.27103.27103.2710-
30 Nov 20223.27103.27103.27103.27103.2710-
29 Nov 20223.27103.27103.27103.27103.2710-
28 Nov 20223.27103.27103.27103.27103.2710-
25 Nov 20223.27103.27103.27103.27103.27109,500
23 Nov 20223.25003.25003.25003.25003.2500-
22 Nov 20223.29003.29003.25003.25003.2500500
21 Nov 20223.41003.41003.41003.41003.4100100
18 Nov 20223.41003.41003.41003.41003.4100-
17 Nov 20223.41003.41003.41003.41003.410030,300
16 Nov 20223.41003.41003.41003.41003.4100-
15 Nov 20223.41003.41003.41003.41003.410010,100
14 Nov 20223.41003.41003.41003.41003.41002,800
11 Nov 20223.41003.41003.41003.41003.4100-
10 Nov 20223.41003.41003.41003.41003.4100-
09 Nov 20223.41003.41003.41003.41003.4100-
08 Nov 20223.41003.41003.41003.41003.4100-
07 Nov 20223.41003.41003.41003.41003.4100-
04 Nov 20223.41003.41003.41003.41003.4100621,700
03 Nov 20223.31803.31803.31803.31803.3180-
02 Nov 20223.31803.31803.31803.31803.3180-
01 Nov 20223.31803.31803.31803.31803.3180300
31 Oct 20223.40603.40603.40603.40603.4060-
28 Oct 20223.40603.40603.40603.40603.4060-
27 Oct 20223.40603.40603.40603.40603.4060-
26 Oct 20223.40603.40603.40603.40603.40601,500
25 Oct 20223.40603.40603.40603.40603.4060-
24 Oct 20223.40603.40603.40603.40603.4060-
21 Oct 20223.40603.40603.40603.40603.4060-
20 Oct 20223.40603.40603.40603.40603.4060-
19 Oct 20223.40603.40603.40603.40603.4060-
18 Oct 20223.40603.40603.40603.40603.4060-
17 Oct 20223.40603.40603.40603.40603.4060-
14 Oct 20223.40603.40603.40603.40603.4060-
13 Oct 20223.40603.40603.40603.40603.406048,800
12 Oct 20223.40603.40603.40603.40603.40605,700
11 Oct 20223.40603.40603.40603.40603.406034,900
10 Oct 20223.40603.40603.40603.40603.4060-
07 Oct 20223.40603.40603.40603.40603.4060500
06 Oct 20223.39003.39003.39003.39003.39002,900
05 Oct 20223.48003.48003.48003.48003.480023,000
04 Oct 20223.48003.48003.48003.48003.4800-
03 Oct 20223.48003.48003.48003.48003.4800-
30 Sept 20223.48003.48003.48003.48003.4800-
29 Sept 20223.48003.48003.48003.48003.4800-
28 Sept 20223.48003.48003.48003.48003.4800-
27 Sept 20223.48003.48003.48003.48003.4800-
26 Sept 20223.48003.48003.48003.48003.4800-
23 Sept 20223.48003.48003.48003.48003.4800600
22 Sept 20223.65003.65003.65003.65003.6500525,900
21 Sept 20223.65003.65003.65003.65003.6500-
20 Sept 20223.65003.65003.65003.65003.6500-
19 Sept 20223.65003.65003.65003.65003.6500-
16 Sept 20223.65003.65003.65003.65003.6500-
15 Sept 20223.65003.65003.65003.65003.6500-
14 Sept 20223.65003.65003.65003.65003.65009,000
13 Sept 20223.65003.65003.65003.65003.6500-
12 Sept 20223.65003.65003.65003.65003.650018,800
09 Sept 20223.48003.48003.48003.48003.48001,400
08 Sept 20223.48003.48003.48003.48003.480029,000
07 Sept 20223.70503.70503.70503.70503.7050-
06 Sept 20223.70503.70503.70503.70503.7050-
02 Sept 20223.70503.70503.70503.70503.70504,700
01 Sept 20223.70503.70503.70503.70503.7050-
31 Aug 20223.70503.70503.70503.70503.7050-
30 Aug 20223.70503.70503.70503.70503.705013,000
29 Aug 20223.70503.70503.70503.70503.7050800
26 Aug 20223.72003.72003.72003.72003.7200-
25 Aug 20223.72003.72003.72003.72003.7200300
24 Aug 20223.91003.91003.91003.91003.9100-
23 Aug 20223.91003.91003.91003.91003.9100400
22 Aug 20223.92003.92003.92003.92003.9200300
19 Aug 20223.70003.70003.70003.70003.7000-
18 Aug 20223.70003.70003.70003.70003.7000-
17 Aug 20223.70003.70003.70003.70003.7000-
16 Aug 20223.70003.70003.70003.70003.7000-
15 Aug 20223.70003.70003.70003.70003.7000-
12 Aug 20223.70003.70003.70003.70003.700010,100
11 Aug 20223.93003.93003.70003.70003.7000200
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...