Conrad Asia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.98%	1,506
Feb 6, 2026	0.51	0.51	0.49	0.51	0.51	-0.98%	128,854
Feb 5, 2026	0.55	0.56	0.51	0.51	0.51	-5.56%	65,248
Feb 4, 2026	0.56	0.56	0.51	0.54	0.54	-10.00%	171,438
Feb 3, 2026	0.61	0.61	0.60	0.60	0.60	-	106,703
Feb 2, 2026	0.61	0.61	0.60	0.60	0.60	-	1,839
Jan 30, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	146,024
Jan 29, 2026	0.58	0.59	0.55	0.59	0.59	-	51,072
Jan 28, 2026	0.59	0.60	0.59	0.59	0.59	1.72%	11,048
Jan 27, 2026	0.57	0.58	0.52	0.58	0.58	1.75%	58,047
Jan 23, 2026	0.57	0.59	0.57	0.57	0.57	6.54%	86,518
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	-7.76%	187
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
Jan 20, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	1,724
Jan 19, 2026	0.54	0.60	0.54	0.59	0.59	9.26%	34,462
Jan 16, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	4,740
Jan 15, 2026	0.56	0.60	0.55	0.55	0.55	-	180,413
Jan 14, 2026	0.55	0.56	0.53	0.55	0.55	-8.40%	284,215
Jan 13, 2026	0.60	0.60	0.58	0.60	0.60	-	9,423
Jan 12, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	39,091
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	8,878
Jan 8, 2026	0.59	0.63	0.59	0.59	0.59	-	11,481
Jan 7, 2026	0.60	0.63	0.58	0.59	0.59	-4.10%	25,099
Jan 6, 2026	0.61	0.61	0.60	0.61	0.61	-2.40%	51,882
Jan 2, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	28,900
Dec 31, 2025	0.64	0.64	0.63	0.63	0.63	-0.79%	2,607
Dec 30, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	7,000
Dec 29, 2025	0.63	0.66	0.63	0.63	0.63	-	10,339
Dec 24, 2025	0.59	0.64	0.59	0.63	0.63	8.62%	53,422
Dec 23, 2025	0.59	0.60	0.58	0.58	0.58	-3.33%	45,687
Dec 22, 2025	0.60	0.60	0.59	0.60	0.60	-	24,415
Dec 19, 2025	0.60	0.60	0.60	0.60	0.60	-	102,449
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-	5
Dec 17, 2025	0.60	0.60	0.60	0.60	0.60	-	27,673
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-	8,138
Dec 15, 2025	0.66	0.66	0.60	0.60	0.60	-14.29%	40,323
Dec 8, 2025	0.70	0.71	0.70	0.70	0.70	1.45%	22,422
Dec 5, 2025	0.69	0.69	0.65	0.69	0.69	0.73%	169,573
Dec 4, 2025	0.69	0.70	0.68	0.69	0.69	0.74%	211,359
Dec 3, 2025	0.70	0.70	0.68	0.68	0.68	-4.23%	1,271
Dec 2, 2025	0.71	0.71	0.71	0.71	0.71	2.90%	1,408
Dec 1, 2025	0.69	0.70	0.69	0.69	0.69	-	131,613
Nov 28, 2025	0.69	0.70	0.68	0.69	0.69	0.73%	48,928
Nov 27, 2025	0.70	0.70	0.65	0.69	0.69	-0.72%	98,315
Nov 26, 2025	0.73	0.73	0.69	0.69	0.69	-2.13%	7,787
Nov 25, 2025	0.72	0.72	0.71	0.71	0.71	-1.40%	20,695
Nov 24, 2025	0.72	0.73	0.72	0.72	0.72	-4.67%	20,268
Nov 21, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	284,868
Nov 20, 2025	0.80	0.80	0.73	0.76	0.76	-3.80%	87,416
Nov 19, 2025	0.69	0.82	0.69	0.79	0.79	16.18%	1,673,904