ENEOS Holdings(JXHGF)
$7.82-0.12 (-1.51%)
JXHGF
ENEOS Holdings historical prices
$7.82
At close:-0.12 (-1.51%)
ENEOS Holdings (JXHGF) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.82 | 8.05 | 7.58 | 7.82 | 7.82 | -1.51% | 0 | 0.00 |
| Nov 11, 2026 | 7.94 | 8.26 | 7.61 | 7.94 | 7.94 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 7.94 | 8.21 | 7.66 | 7.94 | 7.94 | +3.93% | 0 | 0.00 |
| Nov 09, 2026 | 7.83 | 7.99 | 7.66 | 7.83 | 7.83 | +2.49% | 0 | 0.00 |
| Nov 06, 2026 | 7.64 | 7.77 | 7.50 | 7.64 | 7.64 | -6.26% | 0 | 0.00 |
| Nov 05, 2026 | 8.15 | 8.40 | 7.89 | 8.15 | 8.15 | -8.59% | 0 | 0.00 |
| Nov 04, 2026 | 8.91 | 9.09 | 8.73 | 8.91 | 8.91 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 8.91 | 9.09 | 8.73 | 8.91 | 8.91 | +0.34% | 0 | 0.00 |
| Nov 02, 2026 | 8.88 | 8.99 | 8.77 | 8.88 | 8.88 | -3.53% | 0 | 0.00 |
| Oct 30, 2026 | 9.21 | 9.41 | 9.00 | 9.21 | 9.21 | +0.66% | 0 | 0.00 |
| Oct 29, 2026 | 9.15 | 9.62 | 8.67 | 9.15 | 9.15 | +0.83% | 0 | 0.00 |
| Oct 28, 2026 | 9.07 | 9.54 | 8.60 | 9.07 | 9.07 | -1.95% | 0 | 0.00 |
| Oct 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 274 | 5.47 |
| Oct 26, 2026 | 9.25 | 9.63 | 8.87 | 9.25 | 9.25 | +2.89% | 0 | 0.00 |
| Oct 23, 2026 | 8.99 | 9.43 | 8.55 | 8.99 | 8.99 | -0.66% | 0 | 0.00 |
| Oct 22, 2026 | 9.05 | 9.48 | 8.62 | 9.05 | 9.05 | +0.11% | 0 | 0.00 |
| Oct 21, 2026 | 9.04 | 9.43 | 8.65 | 9.04 | 9.04 | +1.06% | 0 | 0.00 |
| Oct 20, 2026 | 8.95 | 9.37 | 8.52 | 8.95 | 8.95 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 8.95 | 9.40 | 8.49 | 8.95 | 8.95 | +2.05% | 0 | 0.00 |
| Oct 16, 2026 | 8.77 | 9.20 | 8.33 | 8.77 | 8.77 | -0.17% | 0 | 0.00 |
| Oct 15, 2026 | 8.78 | 9.24 | 8.32 | 8.78 | 8.78 | -1.68% | 0 | 0.00 |
| Oct 14, 2026 | 8.93 | 9.32 | 8.54 | 8.93 | 8.93 | +1.08% | 0 | 0.00 |
| Oct 13, 2026 | 8.84 | 9.31 | 8.36 | 8.84 | 8.84 | +2.20% | 0 | 0.00 |
| Oct 12, 2026 | 8.65 | 9.13 | 8.16 | 8.65 | 8.65 | -0.75% | 0 | 0.00 |
| Oct 09, 2026 | 8.71 | 9.12 | 8.30 | 8.71 | 8.71 | +0.58% | 0 | 0.00 |
| Oct 08, 2026 | 8.66 | 9.07 | 8.25 | 8.66 | 8.66 | -0.17% | 0 | 0.00 |
| Oct 07, 2026 | 8.68 | 9.11 | 8.24 | 8.68 | 8.68 | -0.46% | 0 | 0.00 |
| Oct 06, 2026 | 8.72 | 9.18 | 8.25 | 8.72 | 8.72 | +0.98% | 0 | 0.00 |
| Oct 05, 2026 | 8.63 | 9.08 | 8.18 | 8.63 | 8.63 | -0.63% | 0 | 0.00 |
| Oct 02, 2026 | 8.69 | 9.11 | 8.26 | 8.69 | 8.69 | +1.46% | 0 | 0.00 |
| Oct 01, 2026 | 8.56 | 8.92 | 8.20 | 8.56 | 8.56 | -2.95% | 0 | 0.00 |
| Sep 30, 2026 | 8.82 | 9.26 | 8.38 | 8.82 | 8.82 | +0.23% | 0 | 0.00 |
| Sep 29, 2026 | 8.80 | 9.20 | 8.40 | 8.80 | 8.80 | -1.97% | 0 | 0.00 |
| Sep 28, 2026 | 9.09 | 9.54 | 8.63 | 9.09 | 8.98 | -0.38% | 0 | 0.00 |
| Sep 25, 2026 | 9.12 | 9.58 | 8.66 | 9.12 | 9.01 | +1.44% | 0 | 0.00 |
| Sep 24, 2026 | 8.99 | 9.45 | 8.53 | 8.99 | 8.88 | -1.58% | 0 | 0.00 |
| Sep 23, 2026 | 9.14 | 9.59 | 8.68 | 9.14 | 9.03 | -1.14% | 0 | 0.00 |
| Sep 22, 2026 | 9.24 | 9.71 | 8.77 | 9.24 | 9.13 | +0.66% | 0 | 0.00 |
| Sep 21, 2026 | 9.18 | 9.65 | 8.71 | 9.18 | 9.07 | +0.71% | 0 | 0.00 |
| Sep 18, 2026 | 9.12 | 9.58 | 8.65 | 9.12 | 9.01 | -3.49% | 0 | 0.00 |
| Sep 17, 2026 | 9.45 | 9.84 | 9.05 | 9.45 | 9.33 | -0.16% | 0 | 0.00 |
| Sep 16, 2026 | 9.46 | 9.82 | 9.10 | 9.46 | 9.35 | +4.18% | 0 | 0.00 |
| Sep 15, 2026 | 9.08 | 9.55 | 8.61 | 9.08 | 8.97 | -2.63% | 0 | 0.00 |
| Sep 14, 2026 | 9.33 | 9.76 | 8.89 | 9.33 | 9.21 | -1.06% | 0 | 0.00 |
| Sep 11, 2026 | 9.43 | 9.85 | 9.00 | 9.43 | 9.31 | +0.49% | 0 | 0.00 |
| Sep 10, 2026 | 9.38 | 9.86 | 8.90 | 9.38 | 9.27 | -1.78% | 0 | 0.00 |
| Sep 09, 2026 | 9.55 | 9.90 | 9.20 | 9.55 | 9.44 | +5.11% | 0 | 0.00 |
| Sep 08, 2026 | 9.09 | 9.56 | 8.61 | 9.09 | 8.98 | +5.09% | 0 | 0.00 |
| Sep 07, 2026 | 8.65 | 9.11 | 8.18 | 8.65 | 8.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.65 | 9.11 | 8.18 | 8.65 | 8.54 | +3.54% | 0 | 0.00 |
