This printed article is located at https://enecoenergy.listedcompany.com/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 10, 2024 to Dec 03, 2024
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/11/2024 to 03/12/2024)
0.011 0.012 0.010 0.011 841,836,7000.011
Previous 2 weeks
(06/11/2024 to 19/11/2024)
0.008 0.011 0.008 0.010 57,540,3000.010
Previous 4 weeks
(08/10/2024 to 05/11/2024)
0.008 0.012 0.007 0.009 45,529,2000.009
Daily Historical Data
03/12/2024 0.011 0.012 0.011 0.011 33,513,8000.011
02/12/2024 0.011 0.011 0.011 0.011 21,926,4000.011
29/11/2024 0.011 0.012 0.011 0.011 4,594,4000.011
28/11/2024 0.011 0.011 0.010 0.010 4,702,0000.010
27/11/2024 0.011 0.011 0.011 0.011 20,2000.011
26/11/2024 0.011 0.011 0.011 0.011 12,608,5000.011
25/11/2024 0.012 0.012 0.010 0.010 48,616,5000.010
22/11/2024 0.011 0.012 0.011 0.012 702,065,5000.012
21/11/2024 0.011 0.011 0.011 0.011 5,788,4000.011
20/11/2024 0.011 0.011 0.010 0.010 8,001,0000.010
19/11/2024 0.011 0.011 0.010 0.010 12,214,8000.010
18/11/2024 0.010 0.011 0.010 0.011 24,483,8000.011
15/11/2024 0.010 0.010 0.010 0.010 1,451,8000.010
14/11/2024 0.009 0.009 0.009 0.009 71,0000.009
13/11/2024 0.009 0.010 0.009 0.010 7,214,5000.010
12/11/2024 - - - - 0-
11/11/2024 0.009 0.010 0.009 0.010 4,360,6000.010
08/11/2024 0.009 0.009 0.008 0.009 1,852,8000.009
07/11/2024 0.009 0.009 0.009 0.009 3,790,1000.009
06/11/2024 0.008 0.009 0.008 0.008 2,100,9000.008
05/11/2024 0.008 0.009 0.008 0.009 267,0000.009
04/11/2024 0.009 0.009 0.009 0.009 1,427,4000.009
01/11/2024 0.009 0.009 0.009 0.009 1,200,0000.009
30/10/2024 0.009 0.009 0.009 0.009 13,156,1000.009
29/10/2024 0.009 0.009 0.009 0.009 4,032,4000.009
28/10/2024 0.009 0.010 0.009 0.010 9,259,5000.010
25/10/2024 0.008 0.009 0.008 0.008 1,200,6000.008
24/10/2024 - - - - 0-
23/10/2024 0.009 0.009 0.009 0.009 1,600,0000.009
22/10/2024 0.008 0.012 0.007 0.008 12,391,7000.008
21/10/2024 0.007 0.008 0.007 0.007 535,4000.007
18/10/2024 0.007 0.007 0.007 0.007 102,0000.007
17/10/2024 0.007 0.008 0.007 0.007 110,3000.007
16/10/2024 0.008 0.008 0.008 0.008 94,9000.008
15/10/2024 - - - - 0-
14/10/2024 - - - - 0-
11/10/2024 - - - - 0-
10/10/2024 0.007 0.008 0.007 0.007 151,9000.007
09/10/2024 - - - - 0-
08/10/2024 - - - - 0-
07/10/2024 0.008 0.008 0.007 0.008 150,0000.008
04/10/2024 0.008 0.008 0.007 0.008 350,0000.008
03/10/2024 0.009 0.009 0.009 0.009 110,3000.009
02/10/2024 0.008 0.009 0.008 0.009 95,0000.009
01/10/2024 0.008 0.008 0.008 0.008 603,0000.008
30/09/2024 0.009 0.009 0.008 0.008 4,024,5000.008
27/09/2024 0.008 0.008 0.008 0.008 598,0000.008
26/09/2024 - - - - 0-
25/09/2024 0.007 0.007 0.007 0.007 13,0000.007
24/09/2024 0.007 0.008 0.007 0.008 126,2000.008
23/09/2024 0.008 0.009 0.008 0.009 3,5000.009
20/09/2024 - - - - 0-
19/09/2024 0.008 0.008 0.008 0.008 549,1000.008
18/09/2024 0.007 0.008 0.007 0.008 1,095,2000.008
17/09/2024 0.008 0.008 0.008 0.008 4,8000.008
16/09/2024 0.008 0.008 0.007 0.008 5,048,4000.008
13/09/2024 0.007 0.007 0.007 0.007 2,6000.007
12/09/2024 0.007 0.007 0.007 0.007 1000.007
11/09/2024 0.007 0.007 0.007 0.007 4000.007
10/09/2024 0.008 0.008 0.007 0.007 204,2000.007

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2024. ListedCompany.com. All Rights Reserved.