Greenergy Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.747	0.754	0.732	0.754	0.754	9,537,000
2023-05-04	0.747	0.761	0.739	0.747	0.747	7,283,000
2023-05-03	0.747	0.761	0.732	0.761	0.761	18,011,000
2023-05-02	0.754	0.768	0.732	0.754	0.754	11,223,000
2023-04-28	0.754	0.768	0.754	0.768	0.768	15,879,000
2023-04-27	0.775	0.775	0.754	0.754	0.754	16,810,000
2023-04-26	0.761	0.775	0.747	0.775	0.775	4,218,000
2023-04-25	0.775	0.782	0.754	0.768	0.768	18,233,000
2023-04-24	0.761	0.775	0.754	0.768	0.768	20,672,000
2023-04-20	0.747	0.775	0.747	0.761	0.761	13,442,000
2023-04-19	0.747	0.768	0.747	0.754	0.754	7,360,000
2023-04-18	0.732	0.754	0.732	0.747	0.747	17,917,000
2023-04-17	0.761	0.761	0.725	0.732	0.732	25,675,000
2023-04-14	0.768	0.768	0.725	0.754	0.754	13,936,000
2023-04-13	0.803	0.803	0.747	0.768	0.768	15,929,000
2023-04-12	0.782	0.810	0.782	0.796	0.796	13,681,000
2023-04-11	0.817	0.817	0.782	0.782	0.782	907,000
2023-04-05	0.796	0.817	0.796	0.817	0.817	20,592,000
2023-04-04	0.768	0.803	0.768	0.803	0.803	20,827,000
2023-04-03	0.796	0.796	0.768	0.782	0.782	14,772,000
2023-03-31	0.810	0.810	0.775	0.789	0.789	12,120,000
2023-03-30	0.803	0.817	0.796	0.810	0.810	18,200,000
2023-03-29	0.775	0.810	0.761	0.803	0.803	17,133,000
2023-03-28	0.796	0.796	0.761	0.775	0.775	5,400,000
2023-03-27	0.796	0.796	0.775	0.796	0.796	11,714,000
2023-03-24	0.775	0.796	0.775	0.789	0.789	18,563,000
2023-03-23	0.732	0.775	0.732	0.768	0.768	5,880,000
2023-03-22	0.747	0.754	0.732	0.739	0.739	12,698,000
2023-03-21	0.747	0.747	0.725	0.739	0.739	2,287,000
2023-03-20	0.739	0.747	0.718	0.747	0.747	6,302,000
2023-03-17	0.725	0.754	0.718	0.739	0.739	4,369,000
2023-03-16	0.768	0.768	0.704	0.732	0.732	10,300,000
2023-03-15	0.761	0.775	0.754	0.768	0.768	7,772,000
2023-03-14	0.810	0.810	0.761	0.775	0.775	10,940,000
2023-03-13	0.803	0.810	0.789	0.803	0.803	7,739,000
2023-03-10	0.803	0.817	0.796	0.810	0.810	9,192,000
2023-03-09	0.824	0.824	0.803	0.810	0.810	6,076,000
2023-03-08	0.810	0.824	0.796	0.817	0.817	1,820,000
2023-03-07	0.817	0.824	0.803	0.810	0.810	1,499,000
2023-03-06	0.824	0.824	0.803	0.817	0.817	2,185,000
2023-03-03	0.838	0.838	0.817	0.824	0.824	8,327,000
2023-03-02	0.831	0.880	0.817	0.838	0.838	7,140,000
2023-03-01	0.817	0.838	0.817	0.831	0.831	2,345,000
2023-02-28	0.810	0.831	0.803	0.817	0.817	3,531,000
2023-02-27	0.852	0.852	0.803	0.824	0.824	8,286,000
2023-02-23	0.831	0.873	0.824	0.845	0.845	8,531,000
2023-02-22	0.845	0.845	0.810	0.831	0.831	7,027,000
2023-02-21	0.866	0.873	0.845	0.873	0.873	4,271,000
2023-02-20	0.845	0.873	0.845	0.859	0.859	9,783,000
2023-02-17	0.859	0.859	0.775	0.824	0.824	23,322,000
2023-02-16	0.923	0.951	0.873	0.873	0.873	56,478,000
2023-02-15	0.916	0.923	0.901	0.923	0.923	9,184,000
2023-02-14	0.916	0.937	0.901	0.923	0.923	7,158,000
2023-02-13	0.916	0.930	0.909	0.909	0.909	13,555,000
2023-02-10	0.909	0.916	0.894	0.916	0.916	7,490,000
2023-02-09	0.930	0.930	0.916	0.916	0.916	19,588,000
2023-02-08	0.916	0.944	0.901	0.937	0.937	11,766,000
2023-02-07	0.916	0.944	0.887	0.916	0.916	31,702,000
2023-02-06	0.951	0.958	0.930	0.944	0.944	17,279,000
2023-02-03	0.937	0.951	0.923	0.944	0.944	24,297,000

← NewerPage 15 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.