Conrad Asia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	21,768
May 21, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	18,061
May 20, 2026	0.48	0.50	0.46	0.50	0.50	-	57,736
May 19, 2026	0.48	0.50	0.48	0.50	0.50	-	15,159
May 18, 2026	0.50	0.50	0.50	0.50	0.50	-	2,082
May 15, 2026	0.50	0.53	0.49	0.50	0.50	1.01%	60,708
May 14, 2026	0.47	0.50	0.47	0.50	0.50	-	14,968
May 13, 2026	0.47	0.50	0.47	0.50	0.50	-	10,881
May 12, 2026	0.50	0.50	0.47	0.50	0.50	-1.00%	31,291
May 11, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	15,304
May 8, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	750
May 7, 2026	0.48	0.48	0.47	0.47	0.47	-	46,287
May 6, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	12,670
May 5, 2026	0.50	0.53	0.48	0.48	0.48	-3.03%	55,227
May 4, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	34,967
May 1, 2026	0.50	0.50	0.49	0.49	0.49	-4.85%	30,210
Apr 30, 2026	0.50	0.52	0.50	0.52	0.52	8.42%	465,939
Apr 29, 2026	0.49	0.51	0.48	0.48	0.48	-5.00%	83,855
Apr 28, 2026	0.50	0.50	0.49	0.50	0.50	3.09%	118,937
Apr 27, 2026	0.50	0.50	0.49	0.49	0.49	-3.00%	15,262
Apr 24, 2026	0.50	0.51	0.50	0.50	0.50	-	12,361
Apr 23, 2026	0.50	0.54	0.50	0.50	0.50	8.70%	335,984
Apr 21, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	13,489
Apr 20, 2026	0.49	0.49	0.47	0.47	0.47	-	10,102
Apr 17, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	23,391
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	8.70%	20,691
Apr 15, 2026	0.58	0.58	0.46	0.46	0.46	-8.91%	222,214
Apr 14, 2026	0.53	0.53	0.51	0.51	0.51	-4.72%	12,870
Apr 13, 2026	0.53	0.53	0.53	0.53	0.53	7.07%	21,204
Apr 10, 2026	0.51	0.51	0.50	0.50	0.50	-5.71%	3,265
Apr 9, 2026	0.55	0.55	0.51	0.53	0.53	-11.76%	63,863
Apr 8, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	3,276
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	1,666
Apr 2, 2026	0.56	0.59	0.56	0.59	0.59	9.35%	1,558
Apr 1, 2026	0.53	0.55	0.52	0.54	0.54	2.88%	10,884
Mar 31, 2026	0.52	0.53	0.52	0.52	0.52	4.00%	41,277
Mar 30, 2026	0.52	0.54	0.50	0.50	0.50	-7.41%	78,940
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