ENEOS Holdings, Inc. (JXHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 30 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 29 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 118,200 |
| 28 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 27 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 24 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 23 Jun 2022 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 100 |
| 22 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 21 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 17 Jun 2022 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 300 |
| 16 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 15 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 14 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 13 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 10 Jun 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2,200 |
| 09 Jun 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 300 |
| 08 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 07 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 06 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 680,000 |
| 03 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 02 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 01 Jun 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 31 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 27 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 26 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 25 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 8,400 |
| 24 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 23 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 20 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 19 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 18 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 17 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 16 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 13 May 2022 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 7,600 |
| 12 May 2022 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 200 |
| 11 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 10 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 30,000 |
| 09 May 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 2,100 |
| 06 May 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 May 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 600 |
| 04 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 03 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 02 May 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 27 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
| 26 Apr 2022 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 19,400 |
| 25 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 7,300 |
| 22 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 21 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 20 Apr 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 600 |
| 19 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,700,000 |
| 18 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 14 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 13 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 37,700 |
| 11 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 08 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 07 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 05 Apr 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200 |
| 04 Apr 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 100 |
| 01 Apr 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 31 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 4,500 |
| 30 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 30 Mar 2022 | 0.09 Dividend | |||||
| 29 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | - |
| 28 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | - |
| 25 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | 3,600 |
| 24 Mar 2022 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.8650 | 16,600 |
| 23 Mar 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7038 | - |
| 22 Mar 2022 | 4.0700 | 4.0700 | 3.7900 | 3.7900 | 3.7038 | 2,100 |
| 21 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 18 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 17 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 16 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 15 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 14 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | - |
| 11 Mar 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9676 | 39,500 |
| 10 Mar 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | 2,300 |
| 09 Mar 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6744 | - |
| 08 Mar 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6744 | 2,300 |
| 07 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | - |
| 04 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | - |
| 03 Mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8601 | 400 |
| 02 Mar 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | - |
| 01 Mar 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | - |
| 28 Feb 2022 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7428 | 200 |
| 25 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
| 24 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
| 23 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
| 22 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
| 18 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | - |
| 17 Feb 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0165 | 200 |
| 16 Feb 2022 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.9217 | - |
| 15 Feb 2022 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 3.9217 | 200 |
| 14 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
| 11 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
| 10 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
| 09 Feb 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7526 | - |
| *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.
