ENEX Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	5.800	5.980	5.800	5.980	5.980	54,000
2023-11-06	5.970	5.970	5.970	5.970	5.970	5,000
2023-11-03	5.800	5.990	5.800	5.990	5.990	2,700
2023-10-31	5.800	6.000	5.800	6.000	6.000	7,100
2023-10-27	5.650	6.000	5.650	5.980	5.980	1,400
2023-10-24	5.800	6.000	5.800	6.000	6.000	1,100
2023-10-23	6.080	6.080	6.080	6.080	6.080	400
2023-10-20	6.000	6.180	6.000	6.080	6.080	17,400
2023-10-18	6.090	6.230	6.090	6.230	6.230	1,000
2023-10-17	6.090	6.090	5.950	6.090	6.090	4,100
2023-10-16	6.000	6.000	6.000	6.000	6.000	3,900
2023-10-13	6.000	6.090	6.000	6.090	6.090	6,100
2023-10-11	6.010	6.020	5.900	6.020	6.020	48,600
2023-10-10	6.300	6.300	6.280	6.280	6.280	4,100
2023-10-09	5.910	5.920	5.910	5.920	5.920	21,700
2023-10-06	6.050	6.090	6.000	6.000	6.000	37,100
2023-10-05	6.120	6.380	6.100	6.100	6.100	42,900
2023-10-04	6.750	6.800	6.180	6.180	6.180	69,700
2023-10-03	6.100	6.600	6.100	6.600	6.600	112,900
2023-10-02	6.200	6.280	6.100	6.100	6.100	12,600
2023-09-29	6.300	6.300	6.000	6.290	6.290	6,300
2023-09-28	5.780	6.300	5.760	6.030	6.030	158,300
2023-09-27	5.800	6.000	5.790	6.000	6.000	34,900
2023-09-26	6.000	6.000	5.800	6.000	6.000	3,000
2023-09-25	6.000	6.000	5.900	6.000	6.000	3,500
2023-09-22	6.000	6.000	5.800	6.000	6.000	54,000
2023-09-21	5.820	6.000	5.820	6.000	6.000	700
2023-09-20	5.850	6.060	5.850	6.060	6.060	1,600
2023-09-19	5.850	6.090	5.850	6.090	6.090	900
2023-09-18	6.170	6.170	6.150	6.150	6.150	400
2023-09-15	5.880	5.920	5.880	5.880	5.880	16,400
2023-09-14	5.820	6.000	5.820	5.990	5.990	60,700
2023-09-13	6.180	6.180	6.180	6.180	6.180	4,200
2023-09-12	6.200	6.200	6.190	6.190	6.190	9,500
2023-09-11	6.000	6.170	6.000	6.000	6.000	13,600
2023-09-07	5.870	6.270	5.790	6.200	6.200	12,300
2023-09-06	5.870	5.870	5.870	5.870	5.870	1,900
2023-09-05	5.970	6.380	5.780	6.240	6.240	26,700
2023-09-04	6.370	6.370	5.770	6.280	6.280	10,300
2023-08-31	6.490	6.490	6.490	6.490	6.490	100
2023-08-30	6.040	6.300	6.040	6.040	6.040	47,400
2023-08-29	6.290	6.330	6.030	6.290	6.290	14,200
2023-08-25	6.350	6.360	6.000	6.290	6.290	82,300
2023-08-24	6.020	6.390	6.020	6.360	6.360	37,100
2023-08-23	6.200	6.500	6.130	6.470	6.470	29,600
2023-08-18	6.720	6.920	6.500	6.890	6.890	11,000
2023-08-16	6.920	6.920	6.920	6.920	6.920	2,100
2023-08-15	6.940	6.940	6.600	6.600	6.600	8,400
2023-08-14	6.700	6.700	6.450	6.500	6.500	69,900
2023-08-11	7.400	7.400	6.890	6.890	6.890	63,500
2023-08-10	7.000	7.270	7.000	7.270	7.270	9,700
2023-08-09	7.150	7.270	7.000	7.270	7.270	41,600
2023-08-08	7.550	7.550	7.200	7.500	7.500	2,200
2023-08-07	7.230	7.230	7.100	7.230	7.230	26,400
2023-08-04	7.680	7.690	7.600	7.600	7.600	114,500
2023-08-03	7.210	7.700	7.210	7.700	7.700	13,100
2023-08-02	7.200	7.210	7.100	7.210	7.210	11,900
2023-08-01	7.400	7.700	7.210	7.700	7.700	55,800
2023-07-31	7.780	7.780	7.400	7.450	7.450	50,000
2023-07-28	7.810	7.950	7.780	7.790	7.790	23,800

← NewerPage 11 of 19 · 1,088 trading daysOlder →

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.