ENERGISA MT PN More Historical Data - ENMT4F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Energisa (ENMT4F)
Energisa (ENMT4F) Historical

ENMT4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	75.00	-3.99	-5.05%	75.00	75.00	75.00	1
Jul 12 2024	78.99	4.49	6.03%	75.00	78.99	75.00	219
Jul 11 2024	74.50	4.28	6.10%	74.49	74.50	74.49	10
Jul 10 2024	70.22	1.21	1.75%	70.22	70.22	70.22	5
Jul 09 2024	69.01	-0.99	-1.41%	69.01	69.01	69.01	10
Jul 08 2024	70.00	-3.89	-5.26%	70.00	70.00	70.00	10
Jul 05 2024	73.89	1.39	1.92%	70.00	73.89	70.00	82
Jul 04 2024	72.50	7.79	12.04%	75.19	75.19	63.95	174
Jul 03 2024	64.71	-12.29	-15.96%	63.85	76.11	63.85	21
Jul 02 2024	77.00	-4.63	-5.67%	81.98	81.98	77.00	44
Jul 01 2024	81.63	8.63	11.82%	81.63	81.63	81.63	5
Jun 28 2024	73.00	-8.63	-10.57%	71.00	74.00	71.00	3
Jun 27 2024	81.63	10.63	14.97%	73.25	81.63	73.25	4
Jun 26 2024	71.00	2.46	3.59%	71.00	71.00	71.00	11
Jun 25 2024	68.54	3.54	5.45%	67.80	68.54	65.90	7
Jun 24 2024	65.00	6.00	10.17%	65.00	65.00	65.00	10
Jun 21 2024	59.00	-1.00	-1.67%	65.00	65.00	59.00	4
Jun 20 2024	60.00	-3.79	-5.94%	61.00	61.00	59.03	30
Jun 19 2024	63.79	-0.20	-0.31%	63.79	63.79	63.79	2
Jun 18 2024	63.99	6.99	12.26%	58.50	68.76	58.50	22
Jun 17 2024	57.00	3.50	6.54%	57.00	61.20	57.00	141
Jun 14 2024	53.50	2.60	5.11%	53.50	53.50	53.50	2
Jun 13 2024	50.90	-1.18	-2.27%	52.00	52.10	50.04	33
Jun 12 2024	52.08	-0.92	-1.74%	52.08	52.08	52.08	1
Jun 11 2024	53.00	4.42	9.10%	49.00	53.02	49.00	221
Jun 10 2024	48.58	-9.31	-16.08%	55.70	59.75	48.00	313
Jun 07 2024	57.89	-14.11	-19.60%	62.01	62.01	57.89	56
Jun 06 2024	72.00	3.95	5.80%	72.00	72.00	72.00	1
Jun 05 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
Jun 04 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
Jun 03 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 31 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 29 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 28 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 27 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 24 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 23 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 22 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 21 2024	68.05	0.00	0.00%	68.05	68.05	68.05	0
May 20 2024	68.05	-11.94	-14.93%	68.05	68.05	68.05	51
May 17 2024	79.99	0.00	0.00%	79.99	79.99	79.99	0
May 16 2024	79.99	0.00	0.00%	79.99	79.99	79.99	0
May 15 2024	79.99	0.00	0.00%	79.99	79.99	79.99	0
May 14 2024	79.99	0.00	0.00%	79.99	79.99	79.99	0
May 13 2024	79.99	-2.72	-3.29%	79.99	79.99	79.99	1
May 10 2024	82.71	0.00	0.00%	82.71	82.71	82.71	0
May 09 2024	82.71	0.00	0.00%	82.71	82.71	82.71	0
May 08 2024	82.71	0.00	0.00%	82.71	82.71	82.71	0
May 07 2024	82.71	17.70	27.23%	82.71	82.71	82.71	12
May 06 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
May 03 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
May 02 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 30 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 29 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 26 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 25 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 24 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 23 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 22 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 19 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 18 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0
Apr 17 2024	65.01	0.00	0.00%	65.01	65.01	65.01	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions