Basic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	0.405	0.405	0.395	0.405	0.405	2,930,000
2022-08-11	0.405	0.410	0.400	0.410	0.410	3,560,000
2022-08-10	0.390	0.405	0.390	0.405	0.405	5,350,000
2022-08-09	0.385	0.395	0.385	0.390	0.390	2,490,000
2022-08-08	0.395	0.400	0.385	0.385	0.385	5,370,000
2022-08-05	0.410	0.410	0.395	0.395	0.395	8,210,000
2022-08-04	0.415	0.420	0.415	0.415	0.415	5,160,000
2022-08-03	0.410	0.425	0.405	0.415	0.415	3,650,000
2022-08-02	0.415	0.430	0.410	0.410	0.410	5,900,000
2022-08-01	0.405	0.420	0.405	0.415	0.415	4,130,000
2022-07-29	0.415	0.420	0.400	0.415	0.415	4,780,000
2022-07-28	0.425	0.430	0.405	0.415	0.415	4,860,000
2022-07-27	0.425	0.435	0.415	0.420	0.420	10,770,000
2022-07-26	0.395	0.425	0.395	0.425	0.425	9,470,000
2022-07-25	0.400	0.400	0.385	0.395	0.395	7,230,000
2022-07-22	0.410	0.410	0.395	0.400	0.400	3,520,000
2022-07-21	0.420	0.420	0.395	0.410	0.410	8,300,000
2022-07-20	0.385	0.420	0.385	0.410	0.410	20,570,000
2022-07-19	0.380	0.385	0.375	0.380	0.380	1,860,000
2022-07-18	0.375	0.380	0.370	0.375	0.375	990,000
2022-07-15	0.380	0.380	0.375	0.380	0.380	1,220,000
2022-07-14	0.375	0.380	0.370	0.380	0.380	2,310,000
2022-07-13	0.395	0.395	0.375	0.375	0.375	2,920,000
2022-07-12	0.385	0.395	0.380	0.390	0.390	1,090,000
2022-07-11	0.400	0.400	0.385	0.385	0.385	2,030,000
2022-07-08	0.395	0.400	0.385	0.390	0.390	1,080,000
2022-07-07	0.400	0.400	0.385	0.395	0.395	1,920,000
2022-07-06	0.385	0.400	0.385	0.400	0.400	2,130,000
2022-07-05	0.385	0.400	0.385	0.400	0.400	1,190,000
2022-07-04	0.400	0.405	0.385	0.395	0.395	2,310,000
2022-07-01	0.365	0.400	0.365	0.395	0.395	14,100,000
2022-06-30	0.375	0.380	0.365	0.370	0.370	2,140,000
2022-06-29	0.390	0.390	0.370	0.380	0.380	4,180,000
2022-06-28	0.385	0.395	0.380	0.390	0.390	4,220,000
2022-06-27	0.370	0.390	0.365	0.385	0.385	2,120,000
2022-06-24	0.355	0.365	0.350	0.365	0.365	1,240,000
2022-06-23	0.370	0.370	0.355	0.360	0.360	1,200,000
2022-06-22	0.380	0.380	0.360	0.365	0.365	1,100,000
2022-06-21	0.365	0.380	0.365	0.375	0.375	2,360,000
2022-06-20	0.360	0.370	0.355	0.365	0.365	2,350,000
2022-06-17	0.370	0.380	0.365	0.370	0.370	2,510,000
2022-06-16	0.385	0.390	0.370	0.375	0.375	1,440,000
2022-06-15	0.380	0.395	0.375	0.380	0.380	3,290,000
2022-06-14	0.390	0.390	0.375	0.380	0.380	6,430,000
2022-06-13	0.430	0.430	0.395	0.395	0.395	8,660,000
2022-06-10	0.445	0.445	0.420	0.430	0.430	3,820,000
2022-06-09	0.445	0.465	0.440	0.445	0.445	6,770,000
2022-06-08	0.430	0.445	0.425	0.440	0.440	6,280,000
2022-06-07	0.440	0.445	0.415	0.425	0.425	14,910,000
2022-06-06	0.470	0.470	0.440	0.450	0.450	9,940,000
2022-06-03	0.470	0.470	0.455	0.465	0.465	10,120,000
2022-06-02	0.455	0.465	0.450	0.455	0.455	7,510,000
2022-06-01	0.450	0.470	0.445	0.450	0.450	14,170,000
2022-05-31	0.440	0.470	0.440	0.450	0.450	25,760,000
2022-05-30	0.410	0.445	0.410	0.435	0.435	35,210,000
2022-05-27	0.410	0.410	0.390	0.400	0.400	10,880,000
2022-05-26	0.365	0.415	0.360	0.410	0.410	16,770,000
2022-05-25	0.380	0.380	0.360	0.370	0.370	16,030,000
2022-05-24	0.425	0.425	0.400	0.400	0.400	6,920,000
2022-05-23	0.410	0.430	0.410	0.420	0.420	13,940,000

← NewerPage 18 of 21 · 1,222 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.