E-Globe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.55	0.59	0.54	0.59	0.59	6.31%	12,000
Jul 27, 2026	0.59	0.59	0.54	0.56	0.56	-7.50%	73,000
Jul 24, 2026	0.63	0.63	0.59	0.60	0.60	-6.98%	41,000
Jul 23, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	8,000
Jul 22, 2026	0.72	0.72	0.65	0.66	0.66	-7.04%	39,000
Jul 21, 2026	0.73	0.77	0.70	0.71	0.71	-2.07%	133,000
Jul 20, 2026	0.70	0.73	0.69	0.73	0.73	5.07%	99,000
Jul 17, 2026	0.62	0.69	0.61	0.69	0.69	10.40%	71,000
Jul 16, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	3,000
Jul 15, 2026	0.62	0.64	0.61	0.63	0.63	3.28%	60,000
Jul 14, 2026	0.65	0.65	0.61	0.61	0.61	-7.58%	24,000
Jul 13, 2026	0.65	0.66	0.65	0.66	0.66	3.94%	13,000
Jul 10, 2026	0.65	0.67	0.63	0.64	0.64	-1.55%	27,000
Jul 9, 2026	0.65	0.66	0.63	0.65	0.65	-2.27%	23,000
Jul 8, 2026	0.62	0.68	0.62	0.66	0.66	4.76%	93,000
Jul 7, 2026	0.61	0.65	0.60	0.63	0.63	4.13%	54,000
Jul 6, 2026	0.54	0.61	0.54	0.61	0.61	14.15%	48,000
Jul 3, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	10,000
Jul 2, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jul 1, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 30, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jun 29, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	6,000
Jun 26, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	6,000
Jun 25, 2026	0.50	0.53	0.50	0.53	0.53	8.16%	8,000
Jun 24, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 23, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 22, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 19, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000
Jun 18, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 16, 2026	0.51	0.51	0.50	0.50	0.50	-2.91%	2,000
Jun 15, 2026	0.51	0.52	0.51	0.52	0.52	3.83%	3,000
Jun 12, 2026	0.51	0.51	0.49	0.50	0.50	-4.62%	37,000
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	5,000
Jun 10, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	3,000
Jun 9, 2026	0.52	0.52	0.52	0.52	0.52	-	2,000
Jun 8, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 5, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	1,000
Jun 4, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	4,000
Jun 3, 2026	0.57	0.57	0.54	0.54	0.54	-7.76%	5,000
Jun 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	16,000
Jun 1, 2026	0.59	0.59	0.58	0.59	0.59	0.85%	11,000
May 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
May 28, 2026	0.58	0.59	0.58	0.59	0.59	2.63%	4,000
May 27, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	18,000
May 26, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	13,000
May 25, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 22, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 21, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 20, 2026	0.54	0.54	0.54	0.54	0.54	-	2,000