ENEOS Holdings, Inc. (JXHGF)
OTCMKTS · Delayed Price · Currency is USD
8.22
+0.22 (2.75%)
Jul 20, 2026, 9:30 AM EST
JXHGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 17.08% | 100 |
| Jun 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -13.94% | 1,218 |
| May 22, 2026 | 8.00 | 8.08 | 7.96 | 7.96 | 7.96 | -4.61% | 1,727 |
| May 20, 2026 | 8.50 | 8.50 | 8.32 | 8.35 | 8.35 | -1.88% | 2,227 |
| May 19, 2026 | 8.62 | 8.85 | 8.51 | 8.51 | 8.51 | -1.22% | 2,856 |
| May 18, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.63% | 100 |
| May 15, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.37% | 220 |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 11.80% | 100 |
| Apr 23, 2026 | 8.09 | 8.09 | 8.05 | 8.05 | 8.05 | -10.56% | 200 |
| Apr 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 184 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% | 127 |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 111 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 102 |
| Feb 5, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.23% | 19,787 |
| Feb 3, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 5.51% | 212 |