Greenergy Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.162	1.169	1.148	1.162	1.162	2,567,000
2022-11-03	1.162	1.162	1.134	1.162	1.162	1,699,000
2022-11-02	1.134	1.176	1.134	1.162	1.162	10,746,000
2022-10-28	1.106	1.127	1.099	1.127	1.127	17,174,000
2022-10-27	1.092	1.113	1.092	1.106	1.106	13,452,000
2022-10-26	1.099	1.113	1.092	1.106	1.106	12,627,000
2022-10-25	1.099	1.099	1.085	1.099	1.099	8,970,000
2022-10-24	1.092	1.113	1.092	1.113	1.113	104,000
2022-10-21	1.113	1.113	1.092	1.106	1.106	6,433,000
2022-10-20	1.120	1.120	1.092	1.113	1.113	2,078,000
2022-10-19	1.092	1.127	1.092	1.113	1.113	12,812,000
2022-10-18	1.120	1.127	1.092	1.099	1.099	8,066,000
2022-10-17	1.127	1.127	1.092	1.113	1.113	7,148,000
2022-10-14	1.113	1.127	1.099	1.127	1.127	2,466,000
2022-10-13	1.113	1.120	1.078	1.113	1.113	6,415,000
2022-10-12	1.106	1.120	1.099	1.113	1.113	11,982,000
2022-10-11	1.092	1.113	1.092	1.106	1.106	4,904,000
2022-10-10	1.120	1.120	1.092	1.106	1.106	2,268,000
2022-10-07	1.106	1.127	1.099	1.120	1.120	8,497,000
2022-10-06	1.113	1.113	1.078	1.085	1.085	8,835,000
2022-10-05	1.099	1.106	1.078	1.106	1.106	4,698,000
2022-10-04	1.049	1.120	1.049	1.099	1.099	14,863,000
2022-10-03	1.035	1.056	1.021	1.049	1.049	7,805,000
2022-09-30	1.099	1.099	1.042	1.063	1.063	8,508,000
2022-09-29	1.049	1.092	1.049	1.092	1.092	5,599,000
2022-09-28	1.063	1.099	1.049	1.063	1.063	10,235,000
2022-09-27	1.127	1.127	1.042	1.056	1.056	4,890,000
2022-09-23	1.120	1.134	1.120	1.127	1.127	7,173,000
2022-09-22	1.127	1.141	1.106	1.120	1.120	12,173,000
2022-09-21	1.148	1.148	1.106	1.127	1.127	6,836,000
2022-09-20	1.134	1.155	1.127	1.148	1.148	9,928,000
2022-09-19	1.155	1.155	1.099	1.120	1.120	4,040,000
2022-09-16	1.141	1.148	1.120	1.148	1.148	8,992,000
2022-09-15	1.113	1.141	1.113	1.134	1.134	8,802,000
2022-09-14	1.127	1.134	1.092	1.120	1.120	4,329,000
2022-09-13	1.113	1.141	1.113	1.134	1.134	11,208,000
2022-09-12	1.113	1.148	1.106	1.127	1.127	7,953,000
2022-09-09	1.120	1.148	1.113	1.113	1.113	5,429,000
2022-09-08	1.127	1.148	1.120	1.120	1.120	6,065,000
2022-09-07	1.148	1.148	1.113	1.127	1.127	6,232,000
2022-09-06	1.148	1.162	1.134	1.148	1.148	5,585,000
2022-09-05	1.141	1.148	1.127	1.141	1.141	6,603,000
2022-09-02	1.148	1.148	1.120	1.141	1.141	6,492,000
2022-09-01	1.120	1.155	1.120	1.148	1.148	5,499,000
2022-08-31	1.127	1.127	1.085	1.120	1.120	9,976,000
2022-08-30	1.190	1.190	1.120	1.134	1.134	9,626,000
2022-08-26	1.218	1.232	1.197	1.197	1.197	7,200,000
2022-08-25	1.240	1.247	1.204	1.240	1.240	4,440,000
2022-08-24	1.232	1.254	1.218	1.232	1.232	7,378,000
2022-08-23	1.275	1.282	1.197	1.225	1.225	6,447,000
2022-08-22	1.261	1.303	1.247	1.268	1.268	4,391,000
2022-08-19	1.218	1.275	1.211	1.275	1.275	2,132,000
2022-08-18	1.317	1.317	1.190	1.225	1.225	6,615,000
2022-08-17	1.275	1.324	1.275	1.317	1.317	14,081,000
2022-08-16	1.275	1.282	1.268	1.282	1.282	8,357,000
2022-08-15	1.268	1.282	1.261	1.275	1.275	2,812,000
2022-08-12	1.268	1.275	1.247	1.268	1.268	9,515,000
2022-08-11	1.268	1.275	1.254	1.268	1.268	8,977,000
2022-08-10	1.261	1.275	1.247	1.275	1.275	2,354,000
2022-08-09	1.197	1.261	1.190	1.261	1.261	5,350,000

← NewerPage 17 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.