Basic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	0.520	0.550	0.510	0.540	0.540	8,215,000
2022-02-16	0.510	0.520	0.510	0.520	0.520	1,950,000
2022-02-15	0.520	0.520	0.500	0.520	0.520	4,678,000
2022-02-14	0.520	0.540	0.510	0.520	0.520	7,374,000
2022-02-11	0.540	0.540	0.520	0.520	0.520	4,652,000
2022-02-10	0.550	0.560	0.530	0.540	0.540	7,733,000
2022-02-09	0.530	0.550	0.530	0.550	0.550	5,851,000
2022-02-08	0.510	0.550	0.500	0.530	0.530	14,352,000
2022-02-07	0.520	0.520	0.510	0.510	0.510	9,624,000
2022-02-04	0.520	0.520	0.500	0.520	0.520	10,504,000
2022-02-03	0.520	0.530	0.510	0.520	0.520	5,720,000
2022-02-02	0.520	0.530	0.510	0.520	0.520	5,060,000
2022-01-31	0.530	0.540	0.520	0.520	0.520	4,063,000
2022-01-28	0.520	0.530	0.520	0.530	0.530	5,685,000
2022-01-27	0.540	0.540	0.510	0.520	0.520	20,079,000
2022-01-26	0.550	0.550	0.540	0.540	0.540	5,352,000
2022-01-25	0.540	0.560	0.540	0.550	0.550	4,089,000
2022-01-24	0.550	0.560	0.540	0.540	0.540	10,127,000
2022-01-21	0.540	0.570	0.540	0.560	0.560	5,102,000
2022-01-20	0.560	0.570	0.540	0.540	0.540	8,481,000
2022-01-19	0.560	0.570	0.550	0.560	0.560	4,092,000
2022-01-18	0.560	0.570	0.550	0.560	0.560	4,931,000
2022-01-17	0.580	0.580	0.550	0.560	0.560	6,159,000
2022-01-14	0.550	0.590	0.550	0.570	0.570	13,957,000
2022-01-13	0.550	0.560	0.530	0.550	0.550	13,424,000
2022-01-12	0.540	0.560	0.530	0.550	0.550	5,365,000
2022-01-11	0.550	0.560	0.530	0.540	0.540	2,328,000
2022-01-10	0.530	0.560	0.530	0.550	0.550	10,757,000
2022-01-07	0.570	0.580	0.530	0.530	0.530	16,058,000
2022-01-06	0.590	0.590	0.550	0.580	0.580	10,734,000
2022-01-05	0.620	0.620	0.570	0.590	0.590	25,861,000
2022-01-03	0.610	0.630	0.610	0.620	0.620	8,468,000
2021-12-31	0.630	0.640	0.620	0.630	0.630	3,495,000
2021-12-29	0.640	0.640	0.630	0.640	0.640	2,184,000
2021-12-28	0.640	0.640	0.610	0.640	0.640	8,604,000
2021-12-27	0.620	0.640	0.610	0.640	0.640	14,071,000
2021-12-24	0.640	0.640	0.620	0.620	0.620	5,973,000
2021-12-23	0.640	0.650	0.630	0.630	0.630	8,246,000
2021-12-22	0.630	0.650	0.630	0.640	0.640	3,828,000
2021-12-21	0.650	0.650	0.620	0.630	0.630	9,252,000
2021-12-20	0.680	0.700	0.640	0.650	0.650	32,384,000
2021-12-17	0.770	0.790	0.670	0.690	0.690	113,009,000
2021-12-10	0.690	0.690	0.660	0.670	0.670	13,590,000
2021-12-09	0.640	0.690	0.630	0.680	0.680	28,784,000
2021-12-07	0.640	0.650	0.630	0.640	0.640	9,725,000
2021-12-06	0.660	0.660	0.630	0.630	0.630	7,612,000
2021-12-03	0.650	0.670	0.630	0.650	0.650	15,380,000
2021-12-02	0.600	0.660	0.600	0.650	0.650	43,168,000
2021-12-01	0.620	0.630	0.600	0.600	0.600	11,674,000
2021-11-29	0.600	0.630	0.590	0.620	0.620	12,745,000
2021-11-26	0.640	0.650	0.620	0.630	0.630	6,969,000
2021-11-25	0.660	0.660	0.620	0.640	0.640	20,563,000
2021-11-24	0.650	0.670	0.640	0.670	0.670	13,456,000
2021-11-23	0.630	0.650	0.620	0.650	0.650	10,701,000
2021-11-22	0.620	0.640	0.610	0.630	0.630	11,701,000
2021-11-19	0.670	0.680	0.600	0.620	0.620	60,130,000
2021-11-18	0.690	0.690	0.660	0.670	0.670	11,164,000
2021-11-17	0.670	0.710	0.660	0.690	0.690	18,601,000
2021-11-16	0.680	0.690	0.660	0.670	0.670	13,228,000
2021-11-15	0.680	0.690	0.660	0.680	0.680	29,718,000

← NewerPage 20 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.