ENEOS Holdings, Inc. (JXHGF)
OTCMKTS
· Delayed Price · Currency is USD
4.805
-0.225 (-4.47%)
Jun 3, 2025, 8:00 PM EDT
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.06% | 214 |
| Jun 5, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jun 4, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jun 3, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Jun 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.56% | 100 |
| May 30, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 27, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 7,100 |
| May 23, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 22, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 21, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | 7,200 |
| May 20, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 19, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| May 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -6.86% | 381 |
| May 14, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 11,500 |
| May 13, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| May 12, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.60% | 1,053 |
| May 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 6,000 |
| May 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| May 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 71 |
| May 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 951 |
| Apr 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 5,000 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Apr 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 12,200 |
| Apr 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 9 |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 100 |
| Apr 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 31, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |