Greenergy Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.400	0.410	0.385	0.395	0.395	48,300,000
2023-10-25	0.390	0.405	0.385	0.400	0.400	21,450,000
2023-10-24	0.380	0.400	0.380	0.385	0.385	24,540,000
2023-10-23	0.405	0.415	0.380	0.380	0.380	18,270,000
2023-10-20	0.425	0.440	0.410	0.415	0.415	35,220,000
2023-10-19	0.445	0.450	0.430	0.435	0.435	22,200,000
2023-10-18	0.460	0.470	0.450	0.450	0.450	56,860,000
2023-10-17	0.455	0.465	0.445	0.460	0.460	16,360,000
2023-10-16	0.430	0.460	0.430	0.450	0.450	78,450,000
2023-10-13	0.420	0.435	0.415	0.425	0.425	19,160,000
2023-10-12	0.430	0.440	0.425	0.425	0.425	26,130,000
2023-10-11	0.405	0.445	0.400	0.430	0.430	69,800,000
2023-10-10	0.380	0.415	0.380	0.410	0.410	57,140,000
2023-10-09	0.400	0.400	0.375	0.390	0.390	41,700,000
2023-10-06	0.385	0.405	0.380	0.395	0.395	61,500,000
2023-10-05	0.395	0.405	0.375	0.385	0.385	27,310,000
2023-10-04	0.395	0.405	0.385	0.395	0.395	64,020,000
2023-10-03	0.350	0.395	0.345	0.395	0.395	98,060,000
2023-10-02	0.320	0.350	0.320	0.350	0.350	53,890,000
2023-09-29	0.340	0.340	0.325	0.325	0.325	17,690,000
2023-09-28	0.310	0.340	0.305	0.340	0.340	69,300,000
2023-09-27	0.305	0.310	0.300	0.310	0.310	7,030,000
2023-09-26	0.285	0.320	0.280	0.305	0.305	106,530,000
2023-09-25	0.285	0.285	0.275	0.285	0.285	7,580,000
2023-09-22	0.270	0.290	0.270	0.280	0.280	48,610,000
2023-09-21	0.280	0.280	0.265	0.275	0.275	11,650,000
2023-09-20	0.275	0.285	0.270	0.275	0.275	7,810,000
2023-09-19	0.280	0.285	0.275	0.275	0.275	18,280,000
2023-09-18	0.275	0.275	0.270	0.275	0.275	23,510,000
2023-09-15	0.265	0.275	0.265	0.275	0.275	2,570,000
2023-09-14	0.290	0.295	0.260	0.265	0.265	54,500,000
2023-09-13	0.315	0.320	0.285	0.285	0.285	38,900,000
2023-09-12	0.310	0.330	0.310	0.325	0.325	41,530,000
2023-09-11	0.325	0.325	0.310	0.315	0.315	3,350,000
2023-09-08	0.310	0.325	0.310	0.325	0.325	35,880,000
2023-09-07	0.310	0.310	0.300	0.310	0.310	3,260,000
2023-09-06	0.310	0.315	0.300	0.310	0.310	18,310,000
2023-09-05	0.300	0.320	0.300	0.310	0.310	8,420,000
2023-09-04	0.305	0.315	0.295	0.305	0.305	22,420,000
2023-09-01	0.320	0.330	0.285	0.300	0.300	23,130,000
2023-08-31	0.375	0.375	0.320	0.320	0.320	28,850,000
2023-08-30	0.380	0.390	0.375	0.380	0.380	6,970,000
2023-08-29	0.380	0.385	0.375	0.380	0.380	7,060,000
2023-08-25	0.380	0.395	0.375	0.380	0.380	5,530,000
2023-08-24	0.395	0.410	0.380	0.380	0.380	39,380,000
2023-08-23	0.415	0.415	0.385	0.390	0.390	16,350,000
2023-08-22	0.410	0.430	0.410	0.410	0.410	8,750,000
2023-08-18	0.425	0.445	0.425	0.435	0.435	43,130,000
2023-08-17	0.410	0.430	0.410	0.420	0.420	10,470,000
2023-08-16	0.390	0.415	0.390	0.410	0.410	15,020,000
2023-08-15	0.410	0.415	0.385	0.390	0.390	16,320,000
2023-08-14	0.435	0.435	0.405	0.405	0.405	10,410,000
2023-08-11	0.440	0.455	0.430	0.430	0.430	18,020,000
2023-08-10	0.420	0.450	0.395	0.450	0.450	42,920,000
2023-08-09	0.425	0.425	0.400	0.415	0.415	22,940,000
2023-08-08	0.400	0.420	0.380	0.420	0.420	26,550,000
2023-08-07	0.390	0.400	0.390	0.400	0.400	5,000,000
2023-08-04	0.400	0.405	0.380	0.390	0.390	22,820,000
2023-08-03	0.390	0.405	0.380	0.400	0.400	11,660,000
2023-08-02	0.395	0.395	0.370	0.390	0.390	11,970,000

← NewerPage 13 of 21 · 1,218 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.