Greenergy Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 1.028 | 1.056 | 1.028 | 1.049 | 1.049 | 9,613,000 |
| 2022-05-13 | 1.042 | 1.063 | 1.028 | 1.035 | 1.035 | 9,083,000 |
| 2022-05-12 | 1.056 | 1.078 | 1.035 | 1.042 | 1.042 | 9,341,000 |
| 2022-05-11 | 1.028 | 1.056 | 1.028 | 1.056 | 1.056 | 8,924,000 |
| 2022-05-10 | 1.042 | 1.056 | 1.021 | 1.028 | 1.028 | 8,513,000 |
| 2022-05-06 | 1.063 | 1.085 | 1.042 | 1.063 | 1.063 | 18,963,000 |
| 2022-05-05 | 1.056 | 1.085 | 1.056 | 1.085 | 1.085 | 14,267,000 |
| 2022-05-04 | 1.070 | 1.070 | 1.042 | 1.070 | 1.070 | 6,528,000 |
| 2022-05-02 | 1.078 | 1.092 | 1.035 | 1.070 | 1.070 | 4,709,000 |
| 2022-04-29 | 1.092 | 1.099 | 1.063 | 1.092 | 1.092 | 14,200,000 |
| 2022-04-28 | 1.056 | 1.099 | 1.056 | 1.092 | 1.092 | 18,736,000 |
| 2022-04-27 | 1.092 | 1.092 | 1.063 | 1.063 | 1.063 | 8,995,000 |
| 2022-04-26 | 1.078 | 1.092 | 1.056 | 1.092 | 1.092 | 4,708,000 |
| 2022-04-25 | 1.099 | 1.099 | 1.056 | 1.092 | 1.092 | 8,092,000 |
| 2022-04-22 | 1.099 | 1.120 | 1.092 | 1.099 | 1.099 | 14,606,000 |
| 2022-04-21 | 1.134 | 1.134 | 1.099 | 1.099 | 1.099 | 10,604,000 |
| 2022-04-20 | 1.078 | 1.148 | 1.070 | 1.120 | 1.120 | 11,197,000 |
| 2022-04-19 | 1.063 | 1.078 | 1.056 | 1.070 | 1.070 | 7,324,000 |
| 2022-04-18 | 1.021 | 1.063 | 1.021 | 1.056 | 1.056 | 14,667,000 |
| 2022-04-13 | 1.056 | 1.056 | 1.014 | 1.021 | 1.021 | 7,743,000 |
| 2022-04-12 | 1.078 | 1.085 | 1.049 | 1.056 | 1.056 | 7,328,000 |
| 2022-04-11 | 1.078 | 1.085 | 1.049 | 1.078 | 1.078 | 4,367,000 |
| 2022-04-08 | 1.134 | 1.134 | 1.042 | 1.070 | 1.070 | 24,327,000 |
| 2022-04-07 | 1.141 | 1.162 | 1.113 | 1.134 | 1.134 | 13,569,000 |
| 2022-04-06 | 1.120 | 1.169 | 1.120 | 1.141 | 1.141 | 6,564,000 |
| 2022-04-05 | 1.183 | 1.211 | 1.113 | 1.120 | 1.120 | 10,527,000 |
| 2022-04-04 | 1.261 | 1.282 | 1.162 | 1.183 | 1.183 | 6,349,000 |
| 2022-04-01 | 1.275 | 1.275 | 1.240 | 1.261 | 1.261 | 5,310,000 |
| 2022-03-31 | 1.289 | 1.296 | 1.247 | 1.275 | 1.275 | 4,382,000 |
| 2022-03-30 | 1.268 | 1.296 | 1.268 | 1.289 | 1.289 | 13,996,000 |
| 2022-03-29 | 1.282 | 1.282 | 1.247 | 1.268 | 1.268 | 6,429,000 |
| 2022-03-28 | 1.261 | 1.282 | 1.232 | 1.275 | 1.275 | 4,965,000 |
| 2022-03-25 | 1.232 | 1.268 | 1.232 | 1.261 | 1.261 | 13,319,000 |
| 2022-03-24 | 1.261 | 1.268 | 1.211 | 1.232 | 1.232 | 1,444,000 |
| 2022-03-23 | 1.247 | 1.261 | 1.247 | 1.261 | 1.261 | 9,028,000 |
| 2022-03-22 | 1.296 | 1.296 | 1.254 | 1.254 | 1.254 | 6,152,000 |
| 2022-03-21 | 1.247 | 1.296 | 1.232 | 1.296 | 1.296 | 5,566,000 |
| 2022-03-18 | 1.225 | 1.268 | 1.218 | 1.254 | 1.254 | 4,734,000 |
| 2022-03-17 | 1.176 | 1.240 | 1.176 | 1.240 | 1.240 | 6,402,000 |
| 2022-03-16 | 1.190 | 1.254 | 1.190 | 1.218 | 1.218 | 4,240,000 |
| 2022-03-15 | 1.197 | 1.240 | 1.134 | 1.190 | 1.190 | 8,233,000 |
| 2022-03-14 | 1.268 | 1.268 | 1.148 | 1.183 | 1.183 | 3,001,000 |
| 2022-03-11 | 1.275 | 1.289 | 1.240 | 1.261 | 1.261 | 5,304,000 |
| 2022-03-10 | 1.254 | 1.268 | 1.240 | 1.261 | 1.261 | 5,089,000 |
| 2022-03-09 | 1.247 | 1.268 | 1.218 | 1.247 | 1.247 | 4,966,000 |
| 2022-03-08 | 1.268 | 1.275 | 1.162 | 1.247 | 1.247 | 7,800,000 |
| 2022-03-07 | 1.303 | 1.310 | 1.232 | 1.268 | 1.268 | 8,815,000 |
| 2022-03-04 | 1.324 | 1.331 | 1.289 | 1.303 | 1.303 | 4,220,000 |
| 2022-03-03 | 1.310 | 1.324 | 1.282 | 1.317 | 1.317 | 6,572,000 |
| 2022-03-02 | 1.289 | 1.338 | 1.254 | 1.296 | 1.296 | 10,401,000 |
| 2022-03-01 | 1.254 | 1.310 | 1.254 | 1.289 | 1.289 | 7,863,000 |
| 2022-02-28 | 1.275 | 1.324 | 1.225 | 1.268 | 1.268 | 10,470,000 |
| 2022-02-24 | 1.373 | 1.380 | 1.282 | 1.282 | 1.282 | 12,911,000 |
| 2022-02-23 | 1.409 | 1.416 | 1.331 | 1.380 | 1.380 | 9,940,000 |
| 2022-02-22 | 1.338 | 1.423 | 1.338 | 1.394 | 1.394 | 8,751,000 |
| 2022-02-21 | 1.430 | 1.430 | 1.338 | 1.373 | 1.373 | 5,987,000 |
| 2022-02-18 | 1.479 | 1.493 | 1.373 | 1.430 | 1.430 | 6,789,000 |
| 2022-02-17 | 1.423 | 1.486 | 1.409 | 1.486 | 1.486 | 8,610,000 |
| 2022-02-16 | 1.416 | 1.444 | 1.387 | 1.430 | 1.430 | 8,400,000 |
| 2022-02-15 | 1.394 | 1.500 | 1.387 | 1.416 | 1.416 | 12,118,000 |
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.