Enka de Colombia S.A.: ENKA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-04-25 | 21.990 | 21.990 | 21.990 | 21.990 | 21.990 | 0 |
| 2023-04-24 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-21 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-20 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-19 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-18 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-17 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-14 | 23.000 | 23.000 | 22.500 | 22.500 | 22.500 | 0 |
| 2023-04-13 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-04-12 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-04-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-04-10 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-04-05 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-04-04 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-04-03 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-03-31 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-03-30 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-03-29 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-03-28 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2023-03-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-03-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-03-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-03-22 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-03-21 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2023-03-17 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2023-03-16 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2023-03-15 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 0 |
| 2023-03-14 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 0 |
| 2023-03-13 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 0 |
| 2023-03-10 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 0 |
| 2023-03-09 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 0 |
| 2023-03-08 | 22.500 | 23.050 | 22.500 | 22.990 | 22.990 | 0 |
| 2023-03-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2023-03-06 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2023-03-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2023-03-02 | 20.010 | 21.000 | 20.010 | 21.000 | 21.000 | 0 |
| 2023-03-01 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2023-02-28 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 0 |
| 2023-02-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2023-02-24 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 0 |
| 2023-02-23 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | 0 |
| 2023-02-22 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-21 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-20 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-17 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-16 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-15 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 0 |
| 2023-02-14 | 21.570 | 22.900 | 21.520 | 22.900 | 22.900 | 0 |
| 2023-02-13 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2023-02-10 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2023-02-09 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2023-02-08 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2023-02-07 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2023-02-06 | 23.870 | 23.900 | 23.870 | 23.900 | 23.900 | 0 |
| 2023-02-03 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-02-02 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-02-01 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-01-31 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2023-01-30 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 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.