Conrad Asia Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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