ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	13.000	13.000	12.540	12.740	12.740	58,200
2022-10-25	13.320	13.320	13.000	13.000	13.000	13,300
2022-10-24	12.920	13.360	12.920	13.100	13.100	77,600
2022-10-21	13.200	13.200	12.780	12.920	12.920	89,400
2022-10-20	13.980	13.980	13.260	13.260	13.260	180,900
2022-10-19	14.020	14.360	13.700	13.980	13.980	196,900
2022-10-18	13.000	13.940	12.900	13.900	13.900	273,500
2022-10-17	13.000	13.200	12.400	13.100	13.100	26,700
2022-10-14	12.600	12.900	12.300	12.880	12.880	62,600
2022-10-13	12.780	12.780	12.300	12.600	12.600	18,700
2022-10-12	12.920	12.920	12.500	12.780	12.780	34,400
2022-10-11	12.340	13.180	12.200	12.400	12.400	47,700
2022-10-10	12.800	13.280	12.260	12.480	12.480	45,500
2022-10-07	13.340	13.460	13.280	13.280	13.280	12,300
2022-10-06	12.700	13.380	12.700	13.340	13.340	72,000
2022-10-05	12.400	12.880	12.400	12.800	12.800	113,800
2022-10-04	11.460	12.400	11.460	12.300	12.300	32,800
2022-10-03	11.500	11.700	11.200	11.300	11.300	115,700
2022-09-30	12.380	12.380	11.700	11.700	11.700	152,100
2022-09-29	12.020	12.440	12.020	12.400	12.400	111,700
2022-09-28	12.080	12.400	11.500	11.500	11.500	173,700
2022-09-27	13.080	13.080	11.760	12.060	12.060	313,900
2022-09-23	13.060	13.540	13.000	13.400	13.400	80,500
2022-09-22	14.040	14.040	12.880	13.060	13.060	585,100
2022-09-21	16.480	16.480	14.080	14.120	14.120	805,100
2022-09-20	15.900	16.900	15.900	16.020	16.020	307,700
2022-09-19	16.200	16.480	15.820	16.100	16.100	340,000
2022-09-16	16.500	16.720	16.240	16.540	16.540	96,200
2022-09-15	16.220	17.080	16.140	16.720	16.720	414,300
2022-09-14	16.800	16.900	16.080	16.220	16.220	921,300
2022-09-13	17.800	18.100	17.100	17.400	17.400	390,800
2022-09-12	17.220	17.760	17.200	17.740	17.740	225,900
2022-09-09	18.100	18.500	17.120	17.200	17.200	685,600
2022-09-08	18.240	18.980	18.000	18.000	18.000	346,700
2022-09-07	19.360	19.360	18.040	18.040	18.040	672,500
2022-09-06	18.500	19.500	18.500	19.300	19.300	478,100
2022-09-05	18.480	18.680	18.040	18.480	18.480	189,900
2022-09-02	18.460	18.780	17.840	18.480	18.480	334,400
2022-09-01	17.180	18.480	17.180	18.460	18.460	1,140,400
2022-08-31	16.300	17.180	16.300	17.180	17.180	381,900
2022-08-30	16.900	16.900	16.180	16.300	16.300	142,400
2022-08-26	16.140	17.040	16.140	16.940	16.940	411,700
2022-08-25	17.020	17.400	16.060	16.060	16.060	579,900
2022-08-24	15.600	16.980	15.600	16.880	16.880	562,400
2022-08-23	15.740	15.740	15.520	15.540	15.540	197,700
2022-08-22	16.360	16.360	15.720	15.780	15.780	230,400
2022-08-19	16.220	16.660	16.200	16.300	16.300	138,800
2022-08-18	16.200	16.480	16.200	16.400	16.400	183,900
2022-08-17	15.960	16.200	15.700	16.200	16.200	391,700
2022-08-16	16.260	16.400	15.540	15.580	15.580	584,900
2022-08-15	16.980	17.200	16.000	16.200	16.200	809,900
2022-08-12	16.500	17.500	16.500	16.960	16.960	638,300
2022-08-11	16.600	16.980	16.380	16.500	16.500	193,200
2022-08-10	16.300	16.880	16.300	16.600	16.600	387,300
2022-08-09	15.700	16.500	15.700	16.200	16.200	429,100
2022-08-08	15.960	16.080	15.300	15.600	15.600	459,300
2022-08-05	15.640	16.000	15.160	15.980	15.980	582,400
2022-08-04	14.000	15.780	13.980	15.620	15.620	1,522,200
2022-08-03	14.000	14.000	13.820	13.980	13.980	226,000
2022-08-02	13.860	14.000	13.700	13.980	13.980	125,500

← NewerPage 15 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.