Basic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	0.310	0.310	0.295	0.300	0.300	2,090,000
2022-11-08	0.310	0.315	0.295	0.305	0.305	3,430,000
2022-11-07	0.310	0.310	0.295	0.295	0.295	1,030,000
2022-11-04	0.295	0.315	0.295	0.305	0.305	5,460,000
2022-11-03	0.300	0.300	0.290	0.295	0.295	1,200,000
2022-11-02	0.290	0.300	0.290	0.290	0.290	870,000
2022-10-28	0.295	0.300	0.290	0.295	0.295	1,060,000
2022-10-27	0.300	0.300	0.290	0.295	0.295	2,900,000
2022-10-26	0.290	0.310	0.290	0.300	0.300	6,210,000
2022-10-25	0.290	0.295	0.285	0.295	0.295	130,000
2022-10-24	0.295	0.295	0.285	0.295	0.295	1,070,000
2022-10-21	0.305	0.305	0.285	0.295	0.295	3,300,000
2022-10-20	0.310	0.310	0.295	0.305	0.305	920,000
2022-10-19	0.300	0.310	0.300	0.305	0.305	870,000
2022-10-18	0.295	0.310	0.295	0.300	0.300	460,000
2022-10-17	0.310	0.310	0.295	0.305	0.305	1,080,000
2022-10-14	0.295	0.320	0.285	0.310	0.310	4,970,000
2022-10-13	0.290	0.295	0.285	0.290	0.290	1,570,000
2022-10-12	0.285	0.295	0.285	0.290	0.290	1,320,000
2022-10-11	0.300	0.300	0.285	0.285	0.285	1,900,000
2022-10-10	0.300	0.300	0.290	0.295	0.295	950,000
2022-10-07	0.305	0.305	0.295	0.300	0.300	710,000
2022-10-06	0.310	0.310	0.295	0.305	0.305	630,000
2022-10-05	0.295	0.310	0.295	0.305	0.305	2,040,000
2022-10-04	0.290	0.300	0.285	0.300	0.300	1,000,000
2022-10-03	0.290	0.300	0.285	0.285	0.285	1,160,000
2022-09-30	0.300	0.305	0.290	0.295	0.295	960,000
2022-09-29	0.300	0.315	0.295	0.310	0.310	2,820,000
2022-09-28	0.300	0.315	0.295	0.300	0.300	2,650,000
2022-09-27	0.335	0.335	0.310	0.310	0.310	6,790,000
2022-09-23	0.335	0.345	0.330	0.340	0.340	2,350,000
2022-09-22	0.340	0.350	0.330	0.350	0.350	4,020,000
2022-09-21	0.350	0.355	0.345	0.355	0.355	1,470,000
2022-09-20	0.345	0.360	0.345	0.350	0.350	900,000
2022-09-19	0.355	0.355	0.345	0.345	0.345	3,270,000
2022-09-16	0.360	0.360	0.355	0.360	0.360	2,250,000
2022-09-15	0.365	0.370	0.360	0.360	0.360	2,140,000
2022-09-14	0.365	0.365	0.350	0.365	0.365	11,970,000
2022-09-13	0.375	0.375	0.365	0.370	0.370	1,090,000
2022-09-12	0.365	0.375	0.365	0.375	0.375	1,170,000
2022-09-09	0.370	0.370	0.365	0.365	0.365	1,290,000
2022-09-08	0.360	0.375	0.360	0.375	0.375	1,540,000
2022-09-07	0.385	0.385	0.360	0.365	0.365	17,610,000
2022-09-06	0.385	0.390	0.380	0.380	0.380	9,600,000
2022-09-05	0.390	0.395	0.385	0.385	0.385	5,570,000
2022-09-02	0.400	0.405	0.385	0.395	0.395	3,840,000
2022-09-01	0.395	0.400	0.390	0.400	0.400	2,250,000
2022-08-31	0.400	0.400	0.390	0.390	0.390	2,840,000
2022-08-30	0.405	0.405	0.390	0.405	0.405	3,690,000
2022-08-26	0.415	0.425	0.405	0.410	0.410	10,760,000
2022-08-25	0.385	0.405	0.385	0.405	0.405	2,760,000
2022-08-24	0.390	0.400	0.385	0.385	0.385	2,880,000
2022-08-23	0.400	0.405	0.390	0.390	0.390	4,180,000
2022-08-22	0.410	0.410	0.400	0.410	0.410	880,000
2022-08-19	0.415	0.420	0.400	0.400	0.400	7,240,000
2022-08-18	0.410	0.415	0.400	0.415	0.415	4,090,000
2022-08-17	0.415	0.415	0.405	0.410	0.410	3,670,000
2022-08-16	0.395	0.415	0.395	0.405	0.405	9,890,000
2022-08-15	0.395	0.400	0.395	0.395	0.395	1,520,000
2022-08-12	0.405	0.405	0.395	0.405	0.405	2,930,000

← NewerPage 17 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.