ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	13.220	13.600	13.200	13.380	13.380	108,800
2023-01-26	13.140	13.500	13.140	13.460	13.460	55,900
2023-01-25	13.500	13.500	13.140	13.340	13.340	28,700
2023-01-24	13.100	13.500	13.100	13.360	13.360	83,300
2023-01-23	13.200	13.200	13.060	13.100	13.100	125,900
2023-01-20	13.260	13.500	13.240	13.320	13.320	41,900
2023-01-19	13.280	13.280	13.020	13.260	13.260	91,800
2023-01-18	13.220	13.300	13.100	13.280	13.280	190,700
2023-01-17	13.700	13.780	13.360	13.380	13.380	60,200
2023-01-16	13.500	13.900	13.280	13.700	13.700	269,000
2023-01-13	13.500	13.640	13.400	13.540	13.540	106,900
2023-01-12	13.500	13.600	13.320	13.600	13.600	79,800
2023-01-11	13.720	13.900	13.360	13.400	13.400	203,700
2023-01-10	14.000	14.400	13.800	13.800	13.800	122,000
2023-01-09	13.420	14.000	13.420	13.800	13.800	157,100
2023-01-06	13.640	13.800	13.400	13.500	13.500	264,400
2023-01-05	14.700	14.760	13.560	13.640	13.640	469,700
2023-01-04	14.740	14.940	14.000	14.400	14.400	350,400
2023-01-03	14.000	14.760	14.000	14.520	14.520	891,300
2022-12-29	13.320	14.280	13.320	14.040	14.040	515,500
2022-12-28	13.240	13.280	13.020	13.240	13.240	15,000
2022-12-27	12.880	13.280	12.880	13.240	13.240	90,800
2022-12-23	13.120	13.320	12.820	12.880	12.880	159,000
2022-12-22	13.100	13.360	13.100	13.200	13.200	24,800
2022-12-21	12.900	13.200	12.820	13.100	13.100	80,800
2022-12-20	13.000	13.360	12.900	13.000	13.000	75,800
2022-12-19	13.820	13.980	13.000	13.000	13.000	264,700
2022-12-16	14.100	14.100	13.680	13.720	13.720	360,500
2022-12-15	14.220	14.400	14.120	14.200	14.200	107,700
2022-12-14	14.400	14.680	14.200	14.240	14.240	163,700
2022-12-13	15.400	15.400	13.600	14.200	14.200	628,500
2022-12-12	15.960	15.960	15.400	15.400	15.400	202,600
2022-12-09	16.000	16.000	15.500	15.640	15.640	298,500
2022-12-07	14.780	15.800	14.780	15.800	15.800	1,879,400
2022-12-06	14.900	14.900	14.660	14.780	14.780	74,800
2022-12-05	15.000	15.080	14.640	14.900	14.900	183,000
2022-12-02	15.000	15.200	14.700	14.800	14.800	422,000
2022-12-01	14.300	15.000	14.040	14.980	14.980	266,200
2022-11-29	14.600	14.600	14.360	14.360	14.360	215,800
2022-11-28	15.100	15.100	14.660	14.700	14.700	296,800
2022-11-25	14.900	15.080	14.720	14.900	14.900	182,800
2022-11-24	14.980	15.200	14.600	14.900	14.900	151,800
2022-11-23	15.300	15.300	14.300	14.800	14.800	685,600
2022-11-22	15.300	15.400	14.500	15.140	15.140	477,200
2022-11-21	15.000	15.400	14.300	15.180	15.180	435,000
2022-11-18	14.800	15.200	14.300	15.000	15.000	610,100
2022-11-17	13.760	14.900	13.760	14.800	14.800	1,301,300
2022-11-16	12.540	13.880	12.500	13.600	13.600	1,028,700
2022-11-15	12.420	12.820	12.380	12.820	12.820	65,600
2022-11-14	12.880	12.940	12.420	12.420	12.420	115,100
2022-11-11	12.860	12.880	12.480	12.520	12.520	65,700
2022-11-10	13.100	13.100	12.900	12.900	12.900	1,600
2022-11-09	12.560	13.060	12.560	12.880	12.880	9,000
2022-11-08	12.800	13.280	12.800	12.820	12.820	10,500
2022-11-07	12.700	12.780	12.600	12.780	12.780	8,900
2022-11-04	12.880	12.880	12.520	12.800	12.800	17,600
2022-11-03	12.520	12.980	12.500	12.560	12.560	18,100
2022-11-02	12.540	13.000	12.540	12.900	12.900	1,800
2022-10-28	12.800	13.000	12.620	12.620	12.620	43,000
2022-10-27	12.600	13.300	12.600	13.000	13.000	21,700

← NewerPage 14 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.