Greenergy Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 1.394 | 1.423 | 1.338 | 1.394 | 1.394 | 4,871,000 |
| 2022-02-11 | 1.310 | 1.387 | 1.310 | 1.387 | 1.387 | 10,074,000 |
| 2022-02-10 | 1.296 | 1.324 | 1.261 | 1.303 | 1.303 | 7,173,000 |
| 2022-02-09 | 1.331 | 1.331 | 1.261 | 1.296 | 1.296 | 6,801,000 |
| 2022-02-08 | 1.359 | 1.359 | 1.268 | 1.338 | 1.338 | 4,885,000 |
| 2022-02-07 | 1.345 | 1.366 | 1.338 | 1.359 | 1.359 | 3,480,000 |
| 2022-02-04 | 1.352 | 1.359 | 1.324 | 1.338 | 1.338 | 5,386,000 |
| 2022-02-03 | 1.359 | 1.373 | 1.338 | 1.359 | 1.359 | 2,673,000 |
| 2022-02-02 | 1.338 | 1.366 | 1.338 | 1.366 | 1.366 | 4,383,000 |
| 2022-01-31 | 1.373 | 1.373 | 1.296 | 1.338 | 1.338 | 3,350,000 |
| 2022-01-28 | 1.331 | 1.380 | 1.331 | 1.366 | 1.366 | 10,224,000 |
| 2022-01-27 | 1.430 | 1.451 | 1.317 | 1.331 | 1.331 | 3,644,000 |
| 2022-01-26 | 1.479 | 1.493 | 1.373 | 1.430 | 1.430 | 3,237,000 |
| 2022-01-25 | 1.479 | 1.500 | 1.451 | 1.479 | 1.479 | 5,764,000 |
| 2022-01-24 | 1.549 | 1.556 | 1.458 | 1.479 | 1.479 | 6,912,000 |
| 2022-01-21 | 1.542 | 1.556 | 1.521 | 1.549 | 1.549 | 3,442,000 |
| 2022-01-20 | 1.535 | 1.570 | 1.528 | 1.542 | 1.542 | 4,658,000 |
| 2022-01-19 | 1.528 | 1.563 | 1.521 | 1.535 | 1.535 | 5,293,000 |
| 2022-01-18 | 1.535 | 1.549 | 1.500 | 1.528 | 1.528 | 4,902,000 |
| 2022-01-17 | 1.549 | 1.563 | 1.514 | 1.535 | 1.535 | 985,000 |
| 2022-01-14 | 1.542 | 1.570 | 1.535 | 1.556 | 1.556 | 6,788,000 |
| 2022-01-13 | 1.556 | 1.563 | 1.528 | 1.556 | 1.556 | 9,385,000 |
| 2022-01-12 | 1.563 | 1.585 | 1.514 | 1.556 | 1.556 | 1,987,000 |
| 2022-01-11 | 1.549 | 1.592 | 1.514 | 1.556 | 1.556 | 4,494,000 |
| 2022-01-10 | 1.507 | 1.563 | 1.507 | 1.549 | 1.549 | 508,000 |
| 2022-01-07 | 1.570 | 1.599 | 1.479 | 1.535 | 1.535 | 3,006,000 |
| 2022-01-06 | 1.599 | 1.634 | 1.570 | 1.578 | 1.578 | 4,194,000 |
| 2022-01-05 | 1.599 | 1.620 | 1.570 | 1.599 | 1.599 | 6,003,000 |
| 2022-01-03 | 1.592 | 1.606 | 1.549 | 1.599 | 1.599 | 4,880,000 |
| 2021-12-31 | 1.613 | 1.613 | 1.578 | 1.606 | 1.606 | 7,926,000 |
| 2021-12-29 | 1.634 | 1.641 | 1.578 | 1.620 | 1.620 | 1,943,000 |
| 2021-12-28 | 1.655 | 1.655 | 1.606 | 1.641 | 1.641 | 2,305,000 |
| 2021-12-27 | 1.634 | 1.655 | 1.627 | 1.655 | 1.655 | 3,841,000 |
| 2021-12-24 | 1.620 | 1.655 | 1.620 | 1.648 | 1.648 | 4,769,000 |
| 2021-12-23 | 1.676 | 1.683 | 1.627 | 1.655 | 1.655 | 7,679,000 |
| 2021-12-22 | 1.683 | 1.683 | 1.634 | 1.641 | 1.641 | 1,685,000 |
| 2021-12-21 | 1.648 | 1.690 | 1.627 | 1.683 | 1.683 | 4,954,000 |
| 2021-12-20 | 1.634 | 1.669 | 1.620 | 1.655 | 1.655 | 684,000 |
| 2021-12-17 | 1.676 | 1.690 | 1.641 | 1.676 | 1.676 | 3,443,000 |
| 2021-12-16 | 1.634 | 1.676 | 1.620 | 1.676 | 1.676 | 2,329,000 |
| 2021-12-15 | 1.662 | 1.690 | 1.620 | 1.648 | 1.648 | 4,004,000 |
| 2021-12-14 | 1.669 | 1.690 | 1.634 | 1.662 | 1.662 | 7,855,000 |
| 2021-12-13 | 1.704 | 1.704 | 1.662 | 1.690 | 1.690 | 3,533,000 |
| 2021-12-10 | 1.690 | 1.718 | 1.655 | 1.697 | 1.697 | 2,935,000 |
| 2021-12-09 | 1.676 | 1.704 | 1.662 | 1.690 | 1.690 | 4,250,000 |
| 2021-12-07 | 1.655 | 1.697 | 1.641 | 1.676 | 1.676 | 1,944,000 |
| 2021-12-06 | 1.634 | 1.697 | 1.634 | 1.669 | 1.669 | 6,552,000 |
| 2021-12-03 | 1.655 | 1.662 | 1.634 | 1.655 | 1.655 | 5,266,000 |
| 2021-12-02 | 1.606 | 1.655 | 1.606 | 1.634 | 1.634 | 4,098,000 |
| 2021-12-01 | 1.592 | 1.690 | 1.592 | 1.620 | 1.620 | 1,816,000 |
| 2021-11-29 | 1.634 | 1.690 | 1.556 | 1.669 | 1.669 | 1,282,000 |
| 2021-11-26 | 1.711 | 1.725 | 1.676 | 1.725 | 1.725 | 3,447,000 |
| 2021-11-25 | 1.718 | 1.718 | 1.697 | 1.711 | 1.711 | 2,447,000 |
| 2021-11-24 | 1.676 | 1.718 | 1.676 | 1.704 | 1.704 | 7,888,000 |
| 2021-11-23 | 1.676 | 1.732 | 1.634 | 1.690 | 1.690 | 4,615,000 |
| 2021-11-22 | 1.662 | 1.697 | 1.634 | 1.662 | 1.662 | 1,039,000 |
| 2021-11-19 | 1.627 | 1.718 | 1.627 | 1.697 | 1.697 | 6,070,000 |
| 2021-11-18 | 1.662 | 1.718 | 1.648 | 1.690 | 1.690 | 4,232,000 |
| 2021-11-17 | 1.754 | 1.761 | 1.655 | 1.683 | 1.683 | 3,123,000 |
| 2021-11-16 | 1.768 | 1.796 | 1.711 | 1.747 | 1.747 | 5,468,000 |
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.