Enka de Colombia S.A.: ENKA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-26 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-25 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-24 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-21 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-19 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-18 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-17 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-14 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-13 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-12 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-11 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 0 |
| 2023-07-10 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-07-07 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-07-06 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-07-05 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-07-04 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-30 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-29 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-28 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-27 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-26 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-23 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-22 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-21 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-20 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-16 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 0 |
| 2023-06-15 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-06-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-06-13 | 19.600 | 19.600 | 19.000 | 19.000 | 19.000 | 0 |
| 2023-06-09 | 19.990 | 19.990 | 19.990 | 19.990 | 19.990 | 0 |
| 2023-06-08 | 20.000 | 20.000 | 19.990 | 19.990 | 19.990 | 0 |
| 2023-06-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2023-06-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2023-06-05 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-06-02 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-06-01 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-05-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-05-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2023-05-29 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-26 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-25 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-24 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-23 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-19 | 19.970 | 19.970 | 19.970 | 19.970 | 19.970 | 0 |
| 2023-05-18 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-17 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-16 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-15 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-12 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-11 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-10 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-09 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-08 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-05 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-04 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-03 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-05-02 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-04-28 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-04-27 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (LKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.