Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,141.45 -3,176.27 (-4.94%) CMC Crypto 200
1,263.17 -46.55 (-3.55%)
ENEOS Holdings, Inc. (JXHGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 10:04AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 20 Jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 500 |
| 18 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 17 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 26,800 |
| 13 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 12 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 11 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 10 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 07 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 06 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 05 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 04 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 03 Jun 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 31 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 30 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 29 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 28 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 24 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 23 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 22 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 May 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 200 |
| 20 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 17 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5,500 |
| 16 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 15 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 300 |
| 14 May 2024 | 4.90 | 5.21 | 4.90 | 5.21 | 5.21 | 1,100 |
| 13 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 10 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 09 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 08 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 07 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 06 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 03 May 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 100 |
| 02 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 01 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 30 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 29 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 26 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 24 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 23 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 22 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 19 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 18,900 |
| 18 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 17 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 16 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 10 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 300 |
| 09 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 08 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 05 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 04 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 03 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 02 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 01 Apr 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 28 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 28 Mar 2024 | 0.073 Dividend | |||||
| 27 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 26 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 25 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 22 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 21 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 20 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 19 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 18 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 15 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 14 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 13 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 12 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 11 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 08 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 07 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 06 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | - |
| 05 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.28 | 300 |
| 04 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 01 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 29 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - |
| 28 Feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | 700 |
| 27 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 500 |
| 26 Feb 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.20 | 200 |
| 23 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 22 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 21 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 20 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 16 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 15 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 14 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 13 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | - |
| 12 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | 400 |
| 09 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 08 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 07 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 06 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 05 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 02 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 01 Feb 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| 31 Jan 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.