Basic Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.330	0.340	0.330	0.330	0.330	4,630,000
2023-02-07	0.345	0.345	0.330	0.330	0.330	4,610,000
2023-02-06	0.345	0.350	0.330	0.340	0.340	3,550,000
2023-02-03	0.345	0.350	0.330	0.340	0.340	5,920,000
2023-02-02	0.345	0.345	0.335	0.340	0.340	5,690,000
2023-02-01	0.330	0.345	0.330	0.345	0.345	7,010,000
2023-01-31	0.345	0.350	0.325	0.330	0.330	13,090,000
2023-01-30	0.355	0.375	0.345	0.350	0.350	33,610,000
2023-01-27	0.345	0.350	0.340	0.350	0.350	6,410,000
2023-01-26	0.340	0.345	0.330	0.345	0.345	5,520,000
2023-01-25	0.330	0.340	0.320	0.340	0.340	10,680,000
2023-01-24	0.335	0.335	0.330	0.330	0.330	15,170,000
2023-01-23	0.335	0.345	0.330	0.335	0.335	11,660,000
2023-01-20	0.350	0.355	0.330	0.340	0.340	15,120,000
2023-01-19	0.340	0.365	0.340	0.350	0.350	29,280,000
2023-01-18	0.325	0.355	0.310	0.340	0.340	30,890,000
2023-01-17	0.320	0.330	0.315	0.325	0.325	1,350,000
2023-01-16	0.320	0.335	0.320	0.320	0.320	8,070,000
2023-01-13	0.320	0.320	0.310	0.315	0.315	4,500,000
2023-01-12	0.320	0.320	0.310	0.310	0.310	5,010,000
2023-01-11	0.330	0.330	0.310	0.310	0.310	10,480,000
2023-01-10	0.320	0.340	0.320	0.330	0.330	46,890,000
2023-01-09	0.285	0.315	0.285	0.310	0.310	45,870,000
2023-01-06	0.285	0.285	0.280	0.285	0.285	890,000
2023-01-05	0.285	0.285	0.280	0.285	0.285	1,850,000
2023-01-04	0.275	0.285	0.270	0.280	0.280	4,240,000
2023-01-03	0.280	0.280	0.270	0.275	0.275	1,020,000
2022-12-29	0.280	0.280	0.270	0.280	0.280	2,040,000
2022-12-28	0.275	0.280	0.275	0.280	0.280	450,000
2022-12-27	0.270	0.280	0.270	0.280	0.280	540,000
2022-12-23	0.290	0.290	0.270	0.280	0.280	5,270,000
2022-12-22	0.290	0.290	0.280	0.285	0.285	2,240,000
2022-12-21	0.285	0.290	0.285	0.285	0.285	910,000
2022-12-20	0.280	0.285	0.265	0.275	0.275	970,000
2022-12-19	0.285	0.285	0.265	0.280	0.280	2,200,000
2022-12-16	0.285	0.290	0.280	0.280	0.280	1,630,000
2022-12-15	0.280	0.285	0.270	0.285	0.285	1,800,000
2022-12-14	0.275	0.285	0.260	0.270	0.270	4,340,000
2022-12-13	0.295	0.300	0.275	0.275	0.275	13,970,000
2022-12-12	0.300	0.300	0.290	0.295	0.295	14,530,000
2022-12-09	0.295	0.300	0.290	0.300	0.300	3,040,000
2022-12-07	0.300	0.300	0.290	0.295	0.295	2,410,000
2022-12-06	0.300	0.305	0.295	0.300	0.300	3,560,000
2022-12-05	0.305	0.305	0.295	0.295	0.295	2,230,000
2022-12-02	0.300	0.310	0.300	0.305	0.305	1,570,000
2022-12-01	0.300	0.305	0.295	0.305	0.305	2,350,000
2022-11-29	0.305	0.305	0.295	0.300	0.300	980,000
2022-11-28	0.300	0.305	0.295	0.305	0.305	1,670,000
2022-11-25	0.305	0.305	0.295	0.305	0.305	1,380,000
2022-11-24	0.310	0.310	0.300	0.300	0.300	6,610,000
2022-11-23	0.305	0.310	0.295	0.305	0.305	960,000
2022-11-22	0.305	0.310	0.295	0.305	0.305	4,860,000
2022-11-21	0.305	0.305	0.295	0.305	0.305	3,160,000
2022-11-18	0.305	0.310	0.300	0.310	0.310	6,060,000
2022-11-17	0.305	0.315	0.300	0.310	0.310	4,070,000
2022-11-16	0.310	0.315	0.300	0.310	0.310	2,350,000
2022-11-15	0.310	0.315	0.310	0.310	0.310	6,920,000
2022-11-14	0.300	0.310	0.295	0.305	0.305	5,050,000
2022-11-11	0.300	0.305	0.295	0.300	0.300	7,520,000
2022-11-10	0.295	0.300	0.295	0.300	0.300	1,430,000

← NewerPage 16 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.