Enka de Colombia S.A.: ENKA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-10-27 | 30.000 | 31.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2022-10-26 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2022-10-25 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2022-10-24 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2022-10-21 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2022-10-20 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2022-10-19 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2022-10-18 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2022-10-14 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2022-10-13 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2022-10-12 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2022-10-11 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2022-10-10 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2022-10-07 | 35.000 | 35.000 | 32.400 | 32.400 | 32.400 | 0 |
| 2022-10-06 | 34.000 | 35.000 | 34.000 | 35.000 | 35.000 | 0 |
| 2022-10-05 | 32.350 | 34.600 | 32.350 | 34.000 | 34.000 | 0 |
| 2022-10-04 | 28.000 | 32.000 | 28.000 | 32.000 | 32.000 | 0 |
| 2022-10-03 | 25.000 | 27.790 | 25.000 | 27.790 | 27.790 | 0 |
| 2022-09-30 | 25.500 | 25.500 | 25.000 | 25.500 | 25.500 | 0 |
| 2022-09-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2022-09-28 | 25.860 | 25.860 | 25.860 | 25.860 | 25.860 | 0 |
| 2022-09-27 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2022-09-26 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2022-09-23 | 25.400 | 27.000 | 24.000 | 25.900 | 25.900 | 0 |
| 2022-09-22 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 0 |
| 2022-09-21 | 25.000 | 25.500 | 24.100 | 25.350 | 25.350 | 0 |
| 2022-09-20 | 23.000 | 24.200 | 23.000 | 23.800 | 23.800 | 0 |
| 2022-09-19 | 21.400 | 22.000 | 21.400 | 22.000 | 22.000 | 0 |
| 2022-09-16 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-09-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-09-14 | 20.600 | 21.000 | 20.600 | 21.000 | 21.000 | 0 |
| 2022-09-13 | 20.970 | 20.970 | 20.970 | 20.970 | 20.970 | 0 |
| 2022-09-12 | 19.010 | 20.970 | 19.010 | 20.970 | 20.970 | 0 |
| 2022-09-09 | 20.070 | 20.070 | 20.070 | 20.070 | 20.070 | 0 |
| 2022-09-08 | 20.070 | 20.070 | 20.070 | 20.070 | 20.070 | 0 |
| 2022-09-07 | 21.150 | 21.150 | 20.070 | 20.070 | 20.070 | 0 |
| 2022-09-06 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 0 |
| 2022-09-05 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2022-09-02 | 19.800 | 20.000 | 19.800 | 20.000 | 20.000 | 0 |
| 2022-09-01 | 19.890 | 19.890 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-08-31 | 18.000 | 19.000 | 18.000 | 19.000 | 19.000 | 0 |
| 2022-08-30 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-25 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-24 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-23 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-08-19 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-08-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-08-17 | 19.010 | 19.010 | 19.000 | 19.000 | 19.000 | 0 |
| 2022-08-16 | 19.990 | 20.990 | 19.990 | 20.990 | 20.990 | 0 |
| 2022-08-12 | 19.010 | 20.990 | 19.010 | 20.990 | 20.990 | 0 |
| 2022-08-11 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 0 |
| 2022-08-10 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 0 |
| 2022-08-09 | 20.990 | 20.990 | 20.990 | 20.990 | 20.990 | 0 |
| 2022-08-08 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2022-08-05 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 0 |
| 2022-08-04 | 21.490 | 21.490 | 21.490 | 21.490 | 21.490 | 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.