Greenergy Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1.197 | 1.204 | 1.162 | 1.183 | 1.183 | 7,846,000 |
| 2022-08-05 | 1.197 | 1.204 | 1.169 | 1.176 | 1.176 | 4,531,000 |
| 2022-08-04 | 1.183 | 1.211 | 1.176 | 1.197 | 1.197 | 4,129,000 |
| 2022-08-03 | 1.141 | 1.225 | 1.141 | 1.197 | 1.197 | 7,167,000 |
| 2022-08-02 | 1.176 | 1.176 | 1.134 | 1.141 | 1.141 | 5,053,000 |
| 2022-08-01 | 1.183 | 1.204 | 1.120 | 1.176 | 1.176 | 5,598,000 |
| 2022-07-29 | 1.240 | 1.240 | 1.190 | 1.197 | 1.197 | 2,355,000 |
| 2022-07-28 | 1.204 | 1.247 | 1.183 | 1.225 | 1.225 | 10,932,000 |
| 2022-07-27 | 1.232 | 1.232 | 1.197 | 1.204 | 1.204 | 4,299,000 |
| 2022-07-26 | 1.204 | 1.247 | 1.190 | 1.232 | 1.232 | 6,060,000 |
| 2022-07-25 | 1.211 | 1.218 | 1.183 | 1.211 | 1.211 | 5,857,000 |
| 2022-07-22 | 1.197 | 1.211 | 1.190 | 1.211 | 1.211 | 3,838,000 |
| 2022-07-21 | 1.176 | 1.197 | 1.169 | 1.197 | 1.197 | 9,711,000 |
| 2022-07-20 | 1.176 | 1.197 | 1.176 | 1.176 | 1.176 | 5,934,000 |
| 2022-07-19 | 1.148 | 1.183 | 1.148 | 1.176 | 1.176 | 5,957,000 |
| 2022-07-18 | 1.120 | 1.148 | 1.113 | 1.141 | 1.141 | 7,457,000 |
| 2022-07-15 | 1.106 | 1.113 | 1.085 | 1.113 | 1.113 | 9,766,000 |
| 2022-07-14 | 1.120 | 1.120 | 1.092 | 1.106 | 1.106 | 8,341,000 |
| 2022-07-13 | 1.085 | 1.120 | 1.085 | 1.120 | 1.120 | 8,724,000 |
| 2022-07-12 | 1.092 | 1.106 | 1.070 | 1.099 | 1.099 | 4,197,000 |
| 2022-07-11 | 1.085 | 1.099 | 1.070 | 1.092 | 1.092 | 729,000 |
| 2022-07-08 | 1.113 | 1.120 | 1.078 | 1.099 | 1.099 | 10,320,000 |
| 2022-07-07 | 1.099 | 1.120 | 1.099 | 1.120 | 1.120 | 4,831,000 |
| 2022-07-06 | 1.099 | 1.120 | 1.085 | 1.099 | 1.099 | 3,724,000 |
| 2022-07-05 | 1.127 | 1.134 | 1.120 | 1.120 | 1.120 | 12,337,000 |
| 2022-07-04 | 1.134 | 1.141 | 1.099 | 1.127 | 1.127 | 4,647,000 |
| 2022-07-01 | 1.148 | 1.148 | 1.120 | 1.141 | 1.141 | 5,933,000 |
| 2022-06-30 | 1.148 | 1.155 | 1.120 | 1.134 | 1.134 | 10,432,000 |
| 2022-06-29 | 1.120 | 1.155 | 1.113 | 1.141 | 1.141 | 13,682,000 |
| 2022-06-28 | 1.134 | 1.162 | 1.106 | 1.127 | 1.127 | 5,402,000 |
| 2022-06-27 | 1.148 | 1.162 | 1.113 | 1.134 | 1.134 | 6,204,000 |
| 2022-06-24 | 1.162 | 1.176 | 1.141 | 1.148 | 1.148 | 4,556,000 |
| 2022-06-23 | 1.197 | 1.197 | 1.148 | 1.176 | 1.176 | 7,911,000 |
| 2022-06-22 | 1.169 | 1.197 | 1.169 | 1.183 | 1.183 | 17,101,000 |
| 2022-06-21 | 1.176 | 1.176 | 1.155 | 1.176 | 1.176 | 8,731,000 |
| 2022-06-20 | 1.176 | 1.183 | 1.148 | 1.176 | 1.176 | 8,625,000 |
| 2022-06-17 | 1.169 | 1.204 | 1.162 | 1.183 | 1.183 | 9,671,000 |
| 2022-06-16 | 1.148 | 1.225 | 1.148 | 1.204 | 1.204 | 9,391,000 |
| 2022-06-15 | 1.148 | 1.169 | 1.127 | 1.148 | 1.148 | 5,738,000 |
| 2022-06-14 | 1.141 | 1.190 | 1.099 | 1.148 | 1.148 | 10,901,000 |
| 2022-06-13 | 1.261 | 1.261 | 1.127 | 1.148 | 1.148 | 14,192,000 |
| 2022-06-10 | 1.268 | 1.282 | 1.240 | 1.261 | 1.261 | 11,394,000 |
| 2022-06-09 | 1.296 | 1.303 | 1.261 | 1.289 | 1.289 | 10,364,000 |
| 2022-06-08 | 1.254 | 1.296 | 1.254 | 1.296 | 1.296 | 13,134,000 |
| 2022-06-07 | 1.240 | 1.254 | 1.211 | 1.240 | 1.240 | 9,166,000 |
| 2022-06-06 | 1.247 | 1.261 | 1.211 | 1.211 | 1.211 | 13,671,000 |
| 2022-06-03 | 1.268 | 1.268 | 1.240 | 1.247 | 1.247 | 9,268,000 |
| 2022-06-02 | 1.204 | 1.268 | 1.204 | 1.268 | 1.268 | 14,722,000 |
| 2022-06-01 | 1.225 | 1.254 | 1.204 | 1.218 | 1.218 | 9,157,000 |
| 2022-05-31 | 1.254 | 1.268 | 1.211 | 1.225 | 1.225 | 8,126,000 |
| 2022-05-30 | 1.254 | 1.268 | 1.240 | 1.254 | 1.254 | 9,045,000 |
| 2022-05-27 | 1.211 | 1.261 | 1.211 | 1.247 | 1.247 | 10,040,000 |
| 2022-05-26 | 1.176 | 1.225 | 1.176 | 1.218 | 1.218 | 6,826,000 |
| 2022-05-25 | 1.190 | 1.190 | 1.148 | 1.176 | 1.176 | 12,375,000 |
| 2022-05-24 | 1.211 | 1.211 | 1.176 | 1.190 | 1.190 | 10,567,000 |
| 2022-05-23 | 1.127 | 1.204 | 1.127 | 1.183 | 1.183 | 9,484,000 |
| 2022-05-20 | 1.106 | 1.148 | 1.085 | 1.127 | 1.127 | 10,680,000 |
| 2022-05-19 | 1.063 | 1.113 | 1.056 | 1.106 | 1.106 | 22,690,000 |
| 2022-05-18 | 1.056 | 1.070 | 1.049 | 1.063 | 1.063 | 6,858,000 |
| 2022-05-17 | 1.056 | 1.063 | 1.042 | 1.056 | 1.056 | 9,189,000 |
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.