ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.820	7.940	7.820	7.940	7.940	3,200
2023-07-26	7.950	7.950	7.830	7.940	7.940	20,200
2023-07-25	7.820	7.960	7.820	7.960	7.960	4,700
2023-07-24	7.910	7.990	7.800	7.990	7.990	20,800
2023-07-21	8.000	8.000	7.910	7.910	7.910	4,300
2023-07-20	7.910	8.000	7.910	8.000	8.000	60,100
2023-07-19	8.200	8.200	7.850	7.990	7.990	33,700
2023-07-18	8.390	8.390	8.000	8.300	8.300	7,400
2023-07-17	8.200	8.450	8.000	8.350	8.350	67,600
2023-07-14	8.000	8.200	8.000	8.100	8.100	1,600
2023-07-13	8.200	8.300	7.810	8.200	8.200	31,700
2023-07-12	7.870	8.570	7.870	8.000	8.000	66,100
2023-07-11	8.040	8.040	7.850	8.000	8.000	9,400
2023-07-10	8.200	8.200	8.000	8.000	8.000	29,300
2023-07-07	8.350	8.350	8.110	8.200	8.200	40,200
2023-07-06	8.350	8.350	8.350	8.350	8.350	9,800
2023-07-05	8.410	8.420	8.350	8.350	8.350	19,400
2023-07-04	8.510	8.540	8.510	8.530	8.530	5,800
2023-07-03	8.410	8.510	8.310	8.510	8.510	144,300
2023-06-30	9.000	9.140	8.350	8.350	8.350	39,300
2023-06-29	9.190	9.190	9.000	9.180	9.180	1,000
2023-06-27	9.270	9.270	9.180	9.180	9.180	1,200
2023-06-26	9.240	9.300	9.240	9.260	9.260	72,700
2023-06-22	8.630	9.280	8.630	9.280	9.280	500
2023-06-21	8.500	9.300	8.500	9.200	9.200	6,100
2023-06-20	9.300	9.300	9.300	9.300	9.300	100
2023-06-19	8.820	8.830	8.800	8.800	8.800	10,100
2023-06-16	8.850	8.850	8.500	8.850	8.850	10,900
2023-06-15	8.880	8.890	8.510	8.730	8.730	81,400
2023-06-14	9.020	9.020	8.900	8.900	8.900	77,700
2023-06-13	9.050	9.300	9.020	9.020	9.020	9,200
2023-06-09	9.030	9.300	9.030	9.300	9.300	3,600
2023-06-08	9.210	9.210	9.200	9.200	9.200	10,600
2023-06-07	9.750	9.750	9.200	9.590	9.590	7,700
2023-06-06	9.330	9.330	9.180	9.200	9.200	6,600
2023-06-05	8.700	9.340	8.700	9.330	9.330	72,300
2023-06-02	9.250	9.340	8.600	9.340	9.340	97,400
2023-06-01	9.880	9.880	9.500	9.500	9.500	1,900
2023-05-31	9.300	9.300	9.300	9.300	9.300	8,700
2023-05-30	9.800	9.800	9.080	9.480	9.480	41,500
2023-05-29	9.800	10.380	9.100	9.870	9.870	28,300
2023-05-26	9.900	9.900	9.500	9.800	9.800	47,100
2023-05-25	10.180	10.180	10.000	10.100	10.100	54,300
2023-05-24	10.500	10.500	10.100	10.400	10.400	71,100
2023-05-23	10.800	10.800	10.500	10.720	10.720	75,900
2023-05-22	10.960	10.960	10.500	10.780	10.780	14,800
2023-05-19	11.000	11.000	10.500	10.500	10.500	139,400
2023-05-18	10.800	11.160	10.800	11.000	11.000	7,600
2023-05-17	11.180	11.180	11.000	11.180	11.180	2,100
2023-05-16	10.800	11.000	10.720	11.000	11.000	3,900
2023-05-15	10.960	10.960	10.640	10.800	10.800	2,400
2023-05-12	10.820	11.120	10.520	10.980	10.980	88,000
2023-05-11	10.820	10.840	10.820	10.820	10.820	6,500
2023-05-10	11.200	11.200	10.800	11.180	11.180	9,700
2023-05-09	11.280	11.300	11.020	11.260	11.260	5,200
2023-05-08	11.000	11.480	11.000	11.000	11.000	8,200
2023-05-05	11.100	11.120	10.800	11.000	11.000	11,800
2023-05-04	11.040	11.200	11.040	11.100	11.100	39,800
2023-05-03	11.440	11.440	11.180	11.420	11.420	2,700
2023-05-02	10.960	11.380	10.960	11.380	11.380	32,800

← NewerPage 12 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.