ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.000	14.200	13.700	13.720	13.720	148,800
2022-07-29	13.880	14.200	13.880	14.000	14.000	222,700
2022-07-28	14.180	14.200	13.580	13.880	13.880	201,400
2022-07-27	14.080	14.480	14.020	14.060	14.060	559,100
2022-07-26	12.800	14.000	12.580	14.000	14.000	786,600
2022-07-25	12.220	12.500	12.040	12.500	12.500	170,200
2022-07-22	12.340	12.780	12.180	12.200	12.200	148,500
2022-07-21	12.520	12.780	12.040	12.320	12.320	418,000
2022-07-20	12.880	13.100	12.420	12.520	12.520	360,000
2022-07-19	12.760	13.300	12.760	12.880	12.880	68,500
2022-07-18	13.300	13.300	12.500	12.760	12.760	311,100
2022-07-15	13.200	13.900	13.000	13.300	13.300	261,300
2022-07-14	14.060	14.060	13.000	13.300	13.300	398,000
2022-07-13	14.400	14.520	13.300	14.000	14.000	357,700
2022-07-12	13.880	14.480	13.800	14.360	14.360	499,100
2022-07-11	13.480	14.580	13.200	13.800	13.800	1,450,500
2022-07-08	11.860	13.300	11.860	13.300	13.300	1,033,700
2022-07-07	12.280	12.480	11.500	11.860	11.860	483,600
2022-07-06	11.080	11.980	11.080	11.980	11.980	546,000
2022-07-05	10.280	11.000	10.280	10.940	10.940	236,700
2022-07-04	11.880	12.800	10.020	10.160	10.160	1,617,900
2022-07-01	10.000	11.680	9.900	11.600	11.600	927,300
2022-06-30	9.880	10.460	9.500	9.900	9.900	987,400
2022-06-29	8.300	9.770	8.300	9.680	9.680	1,097,300
2022-06-28	8.030	8.370	8.030	8.300	8.300	334,800
2022-06-27	8.000	8.000	7.800	8.000	8.000	242,500
2022-06-24	7.900	7.970	7.900	7.970	7.970	19,200
2022-06-23	8.100	8.100	7.650	7.940	7.940	78,700
2022-06-22	8.400	8.400	8.000	8.100	8.100	90,900
2022-06-21	8.000	8.400	8.000	8.240	8.240	187,900
2022-06-20	8.300	8.300	7.630	8.000	8.000	89,800
2022-06-17	8.300	8.300	7.700	8.000	8.000	335,500
2022-06-16	8.650	8.650	8.300	8.400	8.400	203,700
2022-06-15	9.000	9.000	8.700	8.700	8.700	197,200
2022-06-14	9.250	9.300	9.000	9.000	9.000	421,700
2022-06-13	9.950	9.950	9.200	9.230	9.230	260,000
2022-06-10	10.420	10.420	9.950	10.100	10.100	233,200
2022-06-09	10.000	10.800	10.000	10.400	10.400	498,600
2022-06-08	9.780	9.940	9.700	9.940	9.940	425,600
2022-06-07	10.340	10.580	9.000	9.610	9.610	671,000
2022-06-06	12.500	12.500	10.040	10.360	10.360	1,895,000
2022-06-03	12.500	12.900	12.300	12.740	12.740	64,000
2022-06-02	12.420	12.600	12.320	12.600	12.600	44,400
2022-06-01	12.600	12.620	12.400	12.580	12.580	91,300
2022-05-31	12.600	13.000	12.500	12.600	12.600	162,300
2022-05-30	12.840	12.900	12.500	12.800	12.800	374,200
2022-05-27	13.200	13.360	12.700	13.000	13.000	121,100
2022-05-26	13.500	13.500	13.160	13.340	13.340	29,600
2022-05-25	13.100	13.500	13.020	13.500	13.500	49,200
2022-05-24	13.100	13.480	13.100	13.120	13.120	25,400
2022-05-23	13.680	13.680	13.000	13.000	13.000	173,400
2022-05-20	13.100	13.680	13.000	13.680	13.680	175,000
2022-05-19	12.880	13.200	12.800	13.060	13.060	14,300
2022-05-18	13.460	13.960	12.600	12.880	12.880	434,400
2022-05-17	13.280	13.580	13.100	13.440	13.440	12,000
2022-05-16	13.380	13.700	12.600	13.300	13.300	333,000
2022-05-13	13.480	14.200	13.240	13.300	13.300	96,800
2022-05-12	13.980	13.980	13.000	13.020	13.020	406,400
2022-05-11	13.620	14.980	13.620	14.480	14.480	81,500
2022-05-10	14.680	14.680	13.120	14.000	14.000	574,000

← NewerPage 16 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.