ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.980	10.980	10.700	10.960	10.960	24,700
2023-04-27	10.580	10.980	10.580	10.900	10.900	15,000
2023-04-26	11.000	11.000	10.540	10.920	10.920	7,700
2023-04-25	10.800	10.980	10.800	10.980	10.980	8,700
2023-04-24	10.700	10.920	10.700	10.800	10.800	11,300
2023-04-20	10.540	10.920	10.520	10.600	10.600	5,100
2023-04-19	10.800	11.040	10.540	11.040	11.040	4,500
2023-04-18	10.520	10.940	10.520	10.920	10.920	4,200
2023-04-17	10.700	11.380	10.600	10.640	10.640	64,600
2023-04-14	11.000	11.480	11.000	11.400	11.400	16,300
2023-04-13	11.460	11.460	11.380	11.380	11.380	6,100
2023-04-12	11.780	11.780	11.140	11.500	11.500	11,000
2023-04-11	11.900	11.900	11.500	11.780	11.780	34,900
2023-04-05	11.340	11.980	11.340	11.800	11.800	90,900
2023-04-04	11.380	11.480	11.140	11.340	11.340	12,100
2023-04-03	11.200	11.480	11.200	11.380	11.380	3,500
2023-03-31	11.000	11.400	11.000	11.200	11.200	27,300
2023-03-30	10.940	10.940	10.900	10.900	10.900	35,800
2023-03-29	10.740	11.400	10.740	11.180	11.180	4,700
2023-03-28	11.100	11.460	10.060	11.420	11.420	26,400
2023-03-27	11.500	11.680	11.200	11.680	11.680	3,900
2023-03-24	11.500	11.600	11.040	11.500	11.500	18,500
2023-03-23	11.700	11.700	11.500	11.500	11.500	84,700
2023-03-22	11.600	11.720	11.020	11.520	11.520	13,100
2023-03-21	10.240	11.740	10.240	11.600	11.600	16,800
2023-03-20	10.100	10.200	10.100	10.200	10.200	50,600
2023-03-17	10.060	10.960	10.060	10.680	10.680	6,900
2023-03-16	10.500	10.600	10.180	10.480	10.480	56,500
2023-03-15	10.500	11.000	10.440	11.000	11.000	7,900
2023-03-14	10.400	10.500	10.400	10.500	10.500	11,900
2023-03-13	10.920	10.920	10.180	10.500	10.500	53,800
2023-03-10	11.080	11.080	11.000	11.000	11.000	38,200
2023-03-09	11.120	11.300	11.080	11.300	11.300	66,100
2023-03-08	11.200	11.300	11.120	11.300	11.300	67,100
2023-03-07	11.320	11.320	11.060	11.300	11.300	63,300
2023-03-06	11.200	11.500	11.180	11.460	11.460	62,000
2023-03-03	11.520	11.520	11.480	11.480	11.480	9,000
2023-03-02	11.500	11.600	11.500	11.600	11.600	49,300
2023-03-01	11.780	11.800	11.520	11.800	11.800	19,900
2023-02-28	11.500	11.880	11.480	11.600	11.600	20,100
2023-02-27	12.400	12.400	11.500	11.500	11.500	59,900
2023-02-23	12.420	12.600	12.220	12.220	12.220	46,300
2023-02-22	12.760	12.760	12.460	12.600	12.600	4,600
2023-02-21	12.760	12.760	12.520	12.760	12.760	5,600
2023-02-20	12.700	12.700	12.700	12.700	12.700	3,100
2023-02-17	12.620	12.760	12.500	12.760	12.760	98,800
2023-02-16	12.800	12.840	12.620	12.780	12.780	76,500
2023-02-15	12.940	13.360	12.820	12.900	12.900	105,200
2023-02-14	12.940	12.960	12.940	12.940	12.940	74,800
2023-02-13	13.440	13.440	12.940	13.000	13.000	46,000
2023-02-10	13.660	13.660	12.960	13.100	13.100	116,000
2023-02-09	13.200	13.480	13.120	13.200	13.200	45,000
2023-02-08	13.800	13.800	13.200	13.200	13.200	59,100
2023-02-07	13.260	13.820	13.100	13.480	13.480	86,800
2023-02-06	13.020	13.260	12.980	13.240	13.240	78,500
2023-02-03	12.960	13.200	12.940	13.020	13.020	62,000
2023-02-02	12.920	13.260	12.920	12.960	12.960	112,400
2023-02-01	12.820	13.260	12.820	13.260	13.260	59,300
2023-01-31	13.100	13.200	12.800	12.960	12.960	171,400
2023-01-30	13.340	13.340	13.100	13.100	13.100	92,600

← NewerPage 13 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.