Basic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.400	0.400	0.385	0.390	0.390	2,930,000
2022-05-18	0.400	0.405	0.390	0.400	0.400	3,420,000
2022-05-17	0.370	0.400	0.370	0.400	0.400	9,820,000
2022-05-16	0.370	0.375	0.370	0.370	0.370	2,740,000
2022-05-13	0.375	0.375	0.365	0.370	0.370	2,470,000
2022-05-12	0.375	0.375	0.370	0.375	0.375	2,430,000
2022-05-11	0.355	0.370	0.350	0.370	0.370	5,240,000
2022-05-10	0.360	0.360	0.345	0.355	0.355	9,150,000
2022-05-06	0.380	0.380	0.360	0.365	0.365	1,600,000
2022-05-05	0.355	0.385	0.355	0.375	0.375	3,500,000
2022-05-04	0.365	0.365	0.355	0.355	0.355	3,040,000
2022-05-02	0.380	0.380	0.350	0.365	0.365	7,130,000
2022-04-29	0.385	0.390	0.380	0.380	0.380	3,720,000
2022-04-28	0.395	0.395	0.385	0.385	0.385	3,500,000
2022-04-27	0.400	0.400	0.390	0.395	0.395	2,120,000
2022-04-26	0.395	0.400	0.390	0.400	0.400	1,080,000
2022-04-25	0.400	0.400	0.390	0.395	0.395	1,290,000
2022-04-22	0.400	0.405	0.395	0.405	0.405	1,230,000
2022-04-21	0.405	0.405	0.400	0.405	0.405	1,610,000
2022-04-20	0.405	0.410	0.400	0.405	0.405	2,010,000
2022-04-19	0.400	0.410	0.395	0.410	0.410	3,660,000
2022-04-18	0.405	0.405	0.390	0.400	0.400	4,250,000
2022-04-13	0.405	0.405	0.400	0.405	0.405	2,480,000
2022-04-12	0.405	0.420	0.405	0.405	0.405	1,760,000
2022-04-11	0.410	0.410	0.405	0.405	0.405	1,250,000
2022-04-08	0.410	0.420	0.405	0.410	0.410	1,770,000
2022-04-07	0.430	0.430	0.410	0.410	0.410	1,220,000
2022-04-06	0.425	0.430	0.420	0.430	0.430	1,180,000
2022-04-05	0.415	0.425	0.415	0.425	0.425	1,850,000
2022-04-04	0.415	0.425	0.410	0.415	0.415	3,440,000
2022-04-01	0.420	0.430	0.415	0.415	0.415	2,040,000
2022-03-31	0.430	0.430	0.420	0.425	0.425	2,580,000
2022-03-30	0.425	0.425	0.420	0.425	0.425	560,000
2022-03-29	0.420	0.425	0.415	0.420	0.420	1,070,000
2022-03-28	0.425	0.430	0.415	0.420	0.420	3,400,000
2022-03-25	0.435	0.435	0.420	0.420	0.420	2,120,000
2022-03-24	0.445	0.445	0.425	0.430	0.430	1,950,000
2022-03-23	0.440	0.450	0.435	0.435	0.435	1,900,000
2022-03-22	0.450	0.460	0.440	0.440	0.440	3,540,000
2022-03-21	0.460	0.470	0.450	0.460	0.460	5,260,000
2022-03-18	0.450	0.455	0.440	0.450	0.450	5,320,000
2022-03-17	0.460	0.460	0.440	0.455	0.455	5,990,000
2022-03-16	0.450	0.465	0.435	0.445	0.445	4,360,000
2022-03-15	0.420	0.455	0.350	0.445	0.445	22,030,000
2022-03-14	0.455	0.455	0.415	0.425	0.425	9,390,000
2022-03-11	0.475	0.475	0.455	0.460	0.460	10,890,000
2022-03-10	0.495	0.495	0.470	0.475	0.475	17,600,000
2022-03-09	0.500	0.510	0.490	0.490	0.490	10,500,000
2022-03-08	0.510	0.520	0.490	0.495	0.495	18,920,000
2022-03-07	0.530	0.540	0.510	0.520	0.520	11,099,000
2022-03-04	0.530	0.560	0.520	0.530	0.530	44,104,000
2022-03-03	0.500	0.520	0.500	0.510	0.510	5,864,000
2022-03-02	0.520	0.530	0.495	0.500	0.500	20,363,000
2022-03-01	0.520	0.530	0.510	0.520	0.520	6,418,000
2022-02-28	0.520	0.530	0.500	0.510	0.510	9,903,000
2022-02-24	0.540	0.570	0.500	0.510	0.510	61,145,000
2022-02-23	0.510	0.530	0.510	0.530	0.530	8,078,000
2022-02-22	0.520	0.530	0.510	0.520	0.520	6,709,000
2022-02-21	0.530	0.540	0.510	0.520	0.520	4,608,000
2022-02-18	0.530	0.540	0.520	0.530	0.530	4,464,000

← NewerPage 19 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.