ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.990 | 5.050 | 4.850 | 5.050 | 5.050 | 71,000 |
| 2024-02-14 | 4.700 | 5.070 | 4.700 | 4.700 | 4.700 | 9,000 |
| 2024-02-13 | 4.230 | 5.080 | 4.210 | 4.690 | 4.690 | 45,000 |
| 2024-02-12 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2024-02-08 | 5.100 | 5.100 | 4.700 | 4.940 | 4.940 | 26,000 |
| 2024-02-07 | 4.920 | 4.920 | 4.700 | 4.710 | 4.710 | 6,000 |
| 2024-02-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 4,000 |
| 2024-02-02 | 4.850 | 4.940 | 4.800 | 4.940 | 4.940 | 36,000 |
| 2024-02-01 | 4.800 | 4.970 | 4.800 | 4.970 | 4.970 | 5,400 |
| 2024-01-31 | 5.190 | 5.190 | 4.800 | 5.180 | 5.180 | 8,200 |
| 2024-01-30 | 4.820 | 5.150 | 4.820 | 5.150 | 5.150 | 300 |
| 2024-01-29 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,000 |
| 2024-01-26 | 4.680 | 4.890 | 4.680 | 4.700 | 4.700 | 26,000 |
| 2024-01-25 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 4,000 |
| 2024-01-24 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 13,000 |
| 2024-01-23 | 4.580 | 4.690 | 4.580 | 4.690 | 4.690 | 11,000 |
| 2024-01-22 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 9,000 |
| 2024-01-19 | 4.560 | 4.960 | 4.560 | 4.840 | 4.840 | 24,000 |
| 2024-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,000 |
| 2024-01-16 | 4.610 | 4.920 | 4.600 | 4.900 | 4.900 | 19,000 |
| 2024-01-15 | 4.650 | 4.900 | 4.650 | 4.900 | 4.900 | 8,000 |
| 2024-01-12 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 6,000 |
| 2024-01-10 | 5.400 | 5.400 | 4.780 | 4.950 | 4.950 | 123,100 |
| 2024-01-09 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 8,500 |
| 2024-01-08 | 5.400 | 5.400 | 5.200 | 5.400 | 5.400 | 44,900 |
| 2024-01-05 | 5.100 | 5.620 | 5.000 | 5.620 | 5.620 | 46,200 |
| 2024-01-04 | 5.240 | 5.240 | 5.000 | 5.200 | 5.200 | 3,900 |
| 2024-01-02 | 6.100 | 6.100 | 5.260 | 5.260 | 5.260 | 5,000 |
| 2023-12-29 | 4.910 | 5.250 | 4.900 | 4.900 | 4.900 | 22,700 |
| 2023-12-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 6,000 |
| 2023-12-27 | 4.810 | 5.400 | 4.810 | 5.400 | 5.400 | 47,000 |
| 2023-12-22 | 4.600 | 4.820 | 4.550 | 4.550 | 4.550 | 11,000 |
| 2023-12-21 | 4.820 | 4.820 | 4.600 | 4.820 | 4.820 | 14,000 |
| 2023-12-20 | 4.600 | 4.820 | 4.600 | 4.820 | 4.820 | 8,000 |
| 2023-12-19 | 4.450 | 4.780 | 4.450 | 4.780 | 4.780 | 21,000 |
| 2023-12-18 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 9,000 |
| 2023-12-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10,000 |
| 2023-12-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,000 |
| 2023-12-12 | 4.770 | 4.780 | 4.770 | 4.780 | 4.780 | 6,000 |
| 2023-12-11 | 4.400 | 4.770 | 4.400 | 4.770 | 4.770 | 9,000 |
| 2023-12-07 | 4.390 | 4.420 | 4.390 | 4.420 | 4.420 | 14,000 |
| 2023-12-06 | 4.250 | 4.450 | 4.250 | 4.450 | 4.450 | 5,000 |
| 2023-12-05 | 4.320 | 4.370 | 4.200 | 4.200 | 4.200 | 51,000 |
| 2023-12-04 | 4.690 | 4.690 | 4.310 | 4.310 | 4.310 | 20,000 |
| 2023-12-01 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 26,000 |
| 2023-11-30 | 4.800 | 4.800 | 4.360 | 4.600 | 4.600 | 19,000 |
| 2023-11-28 | 4.300 | 4.950 | 4.300 | 4.910 | 4.910 | 4,000 |
| 2023-11-24 | 4.900 | 5.060 | 4.550 | 5.030 | 5.030 | 8,000 |
| 2023-11-23 | 5.000 | 5.070 | 5.000 | 5.060 | 5.060 | 6,100 |
| 2023-11-22 | 4.900 | 5.070 | 4.900 | 5.060 | 5.060 | 11,000 |
| 2023-11-21 | 5.100 | 5.100 | 4.900 | 5.090 | 5.090 | 10,000 |
| 2023-11-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2023-11-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2023-11-16 | 5.000 | 5.100 | 5.000 | 5.080 | 5.080 | 10,000 |
| 2023-11-15 | 5.480 | 5.750 | 5.000 | 5.000 | 5.000 | 162,300 |
| 2023-11-14 | 5.600 | 5.600 | 5.000 | 5.490 | 5.490 | 150,700 |
| 2023-11-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,500 |
| 2023-11-10 | 5.950 | 5.950 | 5.520 | 5.860 | 5.860 | 16,200 |
| 2023-11-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 2,000 |
| 2023-11-08 | 5.560 | 5.980 | 5.560 | 5.980 | 5.980 | 1,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.