Greenergy Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.430	0.455	0.395	0.395	0.395	44,730,000
2023-07-31	0.475	0.475	0.435	0.435	0.435	26,090,000
2023-07-28	0.480	0.490	0.475	0.475	0.475	12,360,000
2023-07-27	0.495	0.500	0.475	0.475	0.475	14,400,000
2023-07-26	0.485	0.500	0.480	0.495	0.495	23,350,000
2023-07-25	0.510	0.530	0.485	0.490	0.490	56,828,000
2023-07-24	0.540	0.550	0.500	0.510	0.510	41,468,000
2023-07-21	0.570	0.580	0.520	0.530	0.530	145,638,000
2023-07-20	0.570	0.610	0.560	0.560	0.560	106,037,000
2023-07-19	0.530	0.580	0.510	0.570	0.570	109,899,000
2023-07-18	0.560	0.570	0.520	0.520	0.520	74,388,000
2023-07-17	0.570	0.590	0.540	0.560	0.560	112,157,000
2023-07-14	0.500	0.560	0.495	0.550	0.550	86,104,000
2023-07-13	0.570	0.580	0.500	0.500	0.500	57,766,000
2023-07-12	0.580	0.620	0.560	0.570	0.570	32,203,000
2023-07-11	0.660	0.680	0.570	0.580	0.580	112,418,000
2023-07-10	0.680	0.730	0.620	0.660	0.660	51,316,000
2023-07-07	0.900	0.910	0.630	0.680	0.680	113,548,000
2023-07-06	0.900	0.950	0.870	0.900	0.900	20,448,000
2023-07-05	1.050	1.050	0.890	0.900	0.900	36,790,000
2023-07-04	1.080	1.110	1.000	1.030	1.030	15,245,000
2023-07-03	1.190	1.230	1.070	1.080	1.080	68,442,000
2023-06-30	1.280	1.280	1.190	1.190	1.190	50,872,000
2023-06-29	1.280	1.300	1.240	1.270	1.270	65,235,000
2023-06-27	1.240	1.390	1.160	1.280	1.280	86,825,000
2023-06-26	1.014	1.014	0.958	0.958	0.958	76,090,000
2023-06-23	0.972	1.028	0.958	1.021	1.021	70,589,000
2023-06-22	0.979	0.986	0.944	0.972	0.972	57,864,000
2023-06-21	0.972	0.986	0.951	0.979	0.979	96,712,000
2023-06-20	0.951	0.972	0.944	0.972	0.972	89,536,000
2023-06-19	0.951	0.958	0.937	0.951	0.951	95,690,000
2023-06-16	0.909	0.972	0.887	0.972	0.972	98,907,000
2023-06-15	0.887	0.916	0.887	0.909	0.909	80,437,000
2023-06-14	0.909	0.930	0.887	0.887	0.887	79,473,000
2023-06-13	0.894	0.916	0.887	0.909	0.909	54,174,000
2023-06-09	0.880	0.909	0.873	0.901	0.901	89,070,000
2023-06-08	0.873	0.901	0.866	0.887	0.887	38,220,000
2023-06-07	0.866	0.887	0.859	0.873	0.873	29,165,000
2023-06-06	0.838	0.880	0.838	0.859	0.859	70,057,000
2023-06-05	0.831	0.845	0.824	0.838	0.838	22,728,000
2023-06-02	0.845	0.852	0.824	0.845	0.845	15,957,000
2023-06-01	0.859	0.859	0.838	0.845	0.845	28,558,000
2023-05-31	0.852	0.866	0.838	0.845	0.845	42,963,000
2023-05-30	0.852	0.859	0.824	0.831	0.831	13,462,000
2023-05-29	0.838	0.873	0.824	0.845	0.845	16,326,000
2023-05-26	0.824	0.831	0.817	0.831	0.831	17,322,000
2023-05-25	0.810	0.831	0.810	0.824	0.824	12,900,000
2023-05-24	0.810	0.824	0.803	0.810	0.810	12,553,000
2023-05-23	0.810	0.831	0.810	0.824	0.824	16,636,000
2023-05-22	0.831	0.831	0.810	0.817	0.817	1,969,000
2023-05-19	0.831	0.838	0.824	0.831	0.831	3,968,000
2023-05-18	0.817	0.845	0.817	0.838	0.838	14,894,000
2023-05-17	0.845	0.845	0.817	0.831	0.831	13,342,000
2023-05-16	0.831	0.845	0.810	0.838	0.838	12,117,000
2023-05-15	0.803	0.845	0.803	0.824	0.824	12,727,000
2023-05-12	0.789	0.817	0.789	0.817	0.817	13,496,000
2023-05-11	0.796	0.796	0.782	0.796	0.796	17,391,000
2023-05-10	0.796	0.803	0.775	0.789	0.789	4,890,000
2023-05-09	0.761	0.803	0.754	0.796	0.796	16,734,000
2023-05-08	0.739	0.775	0.739	0.768	0.768	6,195,000

← NewerPage 14 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.