Greenergy Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.937	0.951	0.923	0.944	0.944	24,297,000
2023-02-02	0.951	0.951	0.923	0.930	0.930	17,592,000
2023-02-01	0.930	0.958	0.923	0.930	0.930	25,432,000
2023-01-31	0.972	0.986	0.901	0.937	0.937	31,252,000
2023-01-30	0.979	0.993	0.965	0.986	0.986	8,549,000
2023-01-27	0.993	1.000	0.972	0.993	0.993	12,653,000
2023-01-26	1.007	1.014	0.986	0.986	0.986	46,536,000
2023-01-25	0.986	1.014	0.979	1.000	1.000	9,454,000
2023-01-24	1.000	1.000	0.965	0.972	0.972	14,183,000
2023-01-23	1.014	1.028	0.986	1.007	1.007	13,387,000
2023-01-20	1.021	1.035	1.014	1.028	1.028	19,168,000
2023-01-19	1.021	1.042	1.021	1.035	1.035	16,879,000
2023-01-18	1.035	1.042	1.014	1.028	1.028	20,298,000
2023-01-17	1.056	1.056	1.007	1.035	1.035	13,164,000
2023-01-16	1.049	1.085	1.021	1.042	1.042	22,575,000
2023-01-13	1.021	1.092	1.014	1.056	1.056	6,250,000
2023-01-12	1.014	1.028	1.007	1.014	1.014	12,902,000
2023-01-11	1.035	1.035	1.014	1.021	1.021	16,210,000
2023-01-10	1.021	1.035	1.007	1.028	1.028	29,223,000
2023-01-09	1.000	1.028	1.000	1.014	1.014	24,224,000
2023-01-06	1.028	1.042	1.000	1.014	1.014	11,462,000
2023-01-05	0.986	1.035	0.986	1.028	1.028	31,488,000
2023-01-04	1.014	1.028	0.965	0.986	0.986	12,589,000
2023-01-03	1.021	1.028	0.993	1.014	1.014	21,760,000
2022-12-29	1.042	1.049	0.986	1.028	1.028	29,616,000
2022-12-28	1.028	1.049	1.007	1.042	1.042	18,090,000
2022-12-27	1.049	1.049	1.021	1.042	1.042	17,460,000
2022-12-23	1.056	1.056	1.042	1.049	1.049	20,848,000
2022-12-22	1.049	1.049	1.000	1.049	1.049	16,415,000
2022-12-21	1.028	1.056	1.021	1.049	1.049	13,963,000
2022-12-20	1.070	1.078	1.028	1.056	1.056	19,885,000
2022-12-19	1.070	1.085	1.042	1.070	1.070	41,769,000
2022-12-16	1.049	1.070	1.049	1.070	1.070	7,830,000
2022-12-15	1.092	1.092	1.056	1.056	1.056	316,000
2022-12-14	1.092	1.092	1.063	1.085	1.085	4,764,000
2022-12-13	1.063	1.092	1.063	1.085	1.085	3,597,000
2022-12-12	1.099	1.099	1.056	1.092	1.092	12,838,000
2022-12-09	1.085	1.099	1.085	1.099	1.099	9,661,000
2022-12-07	1.092	1.099	1.085	1.099	1.099	341,000
2022-12-06	1.078	1.099	1.078	1.099	1.099	17,093,000
2022-12-05	1.106	1.106	1.070	1.085	1.085	3,315,000
2022-12-02	1.092	1.120	1.092	1.099	1.099	8,712,000
2022-12-01	1.099	1.099	1.070	1.092	1.092	2,155,000
2022-11-29	1.106	1.120	1.070	1.099	1.099	12,076,000
2022-11-28	1.127	1.127	1.106	1.106	1.106	8,927,000
2022-11-25	1.127	1.127	1.106	1.127	1.127	2,865,000
2022-11-24	1.127	1.134	1.106	1.127	1.127	6,864,000
2022-11-23	1.120	1.127	1.106	1.127	1.127	6,687,000
2022-11-22	1.134	1.141	1.106	1.113	1.113	7,996,000
2022-11-21	1.113	1.148	1.106	1.141	1.141	1,359,000
2022-11-18	1.148	1.148	1.120	1.141	1.141	5,355,000
2022-11-17	1.113	1.141	1.113	1.141	1.141	18,426,000
2022-11-16	1.190	1.197	1.106	1.106	1.106	7,407,000
2022-11-15	1.148	1.197	1.148	1.190	1.190	12,080,000
2022-11-14	1.148	1.162	1.141	1.148	1.148	29,335,000
2022-11-11	1.155	1.162	1.127	1.155	1.155	10,674,000
2022-11-10	1.155	1.162	1.127	1.155	1.155	7,391,000
2022-11-09	1.141	1.162	1.141	1.162	1.162	6,868,000
2022-11-08	1.162	1.162	1.148	1.148	1.148	6,313,000
2022-11-07	1.162	1.169	1.148	1.169	1.169	1,465,000

← NewerPage 16 of 21 · 1,222 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.