Conrad Asia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.59	0.59	0.52	0.54	0.54	-3.57%	165,610
Mar 25, 2026	0.61	0.61	0.53	0.56	0.56	-6.67%	23,508
Mar 24, 2026	0.65	0.65	0.56	0.60	0.60	-4.76%	131,643
Mar 23, 2026	0.63	0.63	0.63	0.63	0.63	-	800
Mar 20, 2026	0.63	0.65	0.62	0.63	0.63	7.69%	19,177
Mar 17, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	27,393
Mar 16, 2026	0.64	0.64	0.58	0.58	0.58	-7.94%	21,303
Mar 13, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	65,219
Mar 12, 2026	0.64	0.65	0.62	0.65	0.65	3.17%	14,978
Mar 11, 2026	0.60	0.63	0.60	0.63	0.63	1.61%	10,413
Mar 10, 2026	0.64	0.64	0.59	0.62	0.62	-1.59%	32,669
Mar 9, 2026	0.64	0.64	0.63	0.63	0.63	1.61%	40,591
Mar 6, 2026	0.66	0.70	0.62	0.62	0.62	-4.62%	283,701
Mar 5, 2026	0.64	0.65	0.60	0.65	0.65	0.78%	787,948
Mar 4, 2026	0.65	0.65	0.60	0.65	0.65	-	60,176
Mar 3, 2026	0.65	0.66	0.58	0.65	0.65	7.50%	1,086,148
Mar 2, 2026	0.60	0.60	0.58	0.60	0.60	5.26%	125,166
Feb 26, 2026	0.59	0.59	0.57	0.57	0.57	-0.87%	205,789
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	9,485
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	8,500
Feb 23, 2026	0.56	0.62	0.56	0.59	0.59	8.26%	118,959
Feb 20, 2026	0.50	0.56	0.50	0.55	0.55	3.81%	53,985
Feb 19, 2026	0.55	0.55	0.53	0.53	0.53	19.32%	26,298
Feb 18, 2026	0.44	0.44	0.40	0.44	0.44	-2.22%	869,105
Feb 17, 2026	0.44	0.45	0.44	0.45	0.45	-	49,931
Feb 16, 2026	0.48	0.48	0.44	0.45	0.45	-4.26%	77,990
Feb 13, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	224,258
Feb 12, 2026	0.48	0.48	0.45	0.45	0.45	-9.09%	134,396
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