Enka de Colombia S.A.: ENKA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2022-02-03 | 26.800 | 26.800 | 26.800 | 26.800 | 26.800 | 0 |
| 2022-02-02 | 26.220 | 26.220 | 26.210 | 26.210 | 26.210 | 0 |
| 2022-02-01 | 26.000 | 27.190 | 26.000 | 27.190 | 27.190 | 0 |
| 2022-01-31 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2022-01-28 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 0 |
| 2022-01-27 | 27.240 | 27.240 | 27.240 | 27.240 | 27.240 | 0 |
| 2022-01-26 | 26.520 | 27.200 | 26.520 | 27.200 | 27.200 | 0 |
| 2022-01-25 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 0 |
| 2022-01-24 | 27.280 | 27.280 | 27.280 | 27.280 | 27.280 | 0 |
| 2022-01-21 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2022-01-20 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 0 |
| 2022-01-19 | 23.000 | 24.850 | 23.000 | 24.850 | 24.850 | 0 |
| 2022-01-18 | 22.500 | 23.000 | 22.500 | 22.600 | 22.600 | 0 |
| 2022-01-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-11 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-01-03 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-30 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-29 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-28 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-27 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-24 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-23 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 0 |
| 2021-12-22 | 20.310 | 20.400 | 20.310 | 20.400 | 20.400 | 0 |
| 2021-12-21 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-20 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-17 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-16 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-15 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-14 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2021-12-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-10 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-09 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-07 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2021-12-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2021-12-03 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2021-12-02 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-12-01 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-30 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-29 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-26 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-25 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-24 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-23 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2021-11-22 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 0 |
| 2021-11-19 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 0 |
| 2021-11-18 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2021-11-17 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2021-11-16 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2021-11-12 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2021-11-11 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
| 2021-11-10 | 22.920 | 23.500 | 22.920 | 23.500 | 23.500 | 0 |
| 2021-11-09 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 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.