ENEOS Holdings, Inc. (JXHGF)
OTCMKTS · Delayed Price · Currency is USD
5.27
0.00 (0.00%)
Aug 6, 2025, 8:00 PM EDT
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 7, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 6, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 5, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Aug 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jul 31, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Jul 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 1 |
| Jul 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 10.76% | 185 |
| Jul 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -17.22% | 1,200 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 13.64% | 100 |
| Jul 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 17, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 16, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 120 |
| Jul 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.05% | 3,800 |
| Jul 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jul 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jul 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jul 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jul 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jun 30, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jun 27, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jun 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 51,900 |
| Jun 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jun 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jun 23, 2025 | 5.00 | 5.00 | 4.91 | 4.91 | 4.91 | -1.80% | 385 |
| Jun 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 10 |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 26,800 |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 3,200 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| 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 | - | - |