ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.500	15.600	14.800	15.000	15.000	1,006,300
2022-05-05	16.540	17.000	16.000	16.000	16.000	193,000
2022-05-04	16.940	16.940	16.500	16.540	16.540	41,200
2022-05-02	16.800	17.200	16.500	16.940	16.940	141,600
2022-04-29	17.100	17.440	16.800	17.000	17.000	111,500
2022-04-28	17.000	17.200	16.580	17.000	17.000	170,500
2022-04-27	17.400	17.480	16.820	17.260	17.260	241,700
2022-04-26	16.500	17.380	16.500	17.280	17.280	357,700
2022-04-25	16.860	16.860	16.300	16.400	16.400	39,800
2022-04-22	16.180	16.980	16.000	16.880	16.880	332,900
2022-04-21	16.080	16.200	16.000	16.200	16.200	113,600
2022-04-20	16.200	16.500	16.060	16.080	16.080	36,100
2022-04-19	16.200	16.380	16.080	16.080	16.080	100,300
2022-04-18	16.420	16.420	16.200	16.400	16.400	6,700
2022-04-13	16.500	16.500	16.020	16.400	16.400	89,200
2022-04-12	16.840	16.840	16.400	16.580	16.580	6,800
2022-04-11	16.600	16.600	16.060	16.600	16.600	44,000
2022-04-08	16.860	17.500	16.420	16.580	16.580	104,200
2022-04-07	16.860	16.860	16.500	16.500	16.500	80,400
2022-04-06	16.980	16.980	16.380	16.660	16.660	38,500
2022-04-05	16.800	16.980	16.300	16.600	16.600	63,800
2022-04-04	16.500	17.020	16.500	16.800	16.800	13,700
2022-04-01	17.700	17.700	16.800	16.800	16.800	309,200
2022-03-31	17.380	17.600	17.280	17.400	17.400	65,800
2022-03-30	16.800	17.280	16.200	17.280	17.280	235,200
2022-03-29	17.400	17.400	15.500	16.500	16.500	232,500
2022-03-28	17.440	17.800	17.440	17.500	17.500	145,400
2022-03-25	16.600	17.320	16.500	17.140	17.140	256,100
2022-03-24	17.300	17.300	15.600	16.100	16.100	767,300
2022-03-23	20.000	20.000	17.400	17.600	17.600	2,352,300
2022-03-22	22.500	23.350	20.800	21.000	21.000	781,400
2022-03-21	23.500	23.700	21.950	22.950	22.950	130,700
2022-03-18	22.950	24.000	22.050	23.500	23.500	551,900
2022-03-17	21.700	22.400	21.300	21.700	21.700	281,800
2022-03-16	21.500	21.900	20.900	20.900	20.900	89,600
2022-03-15	21.550	22.250	20.000	21.000	21.000	413,600
2022-03-14	23.800	24.500	21.100	22.950	22.950	708,200
2022-03-11	25.900	25.900	23.150	24.000	24.000	1,313,100
2022-03-10	26.500	27.200	25.200	26.100	26.100	306,800
2022-03-09	26.300	27.300	25.200	26.500	26.500	299,500
2022-03-08	28.850	28.850	25.500	26.300	26.300	445,900
2022-03-07	28.000	28.700	26.950	28.350	28.350	810,300
2022-03-04	28.000	28.950	27.000	27.850	27.850	691,100
2022-03-03	25.650	28.000	25.650	28.000	28.000	780,400
2022-03-02	25.750	26.400	25.150	25.150	25.150	321,500
2022-03-01	25.000	25.950	25.000	25.750	25.750	70,100
2022-02-28	25.950	25.950	25.000	25.250	25.250	226,000
2022-02-24	26.250	27.000	24.800	25.400	25.400	727,700
2022-02-23	26.000	26.400	25.650	26.250	26.250	217,600
2022-02-22	27.500	27.500	25.850	26.450	26.450	567,100
2022-02-21	28.000	28.000	26.450	27.050	27.050	309,900
2022-02-18	28.200	28.800	27.300	28.400	28.400	165,000
2022-02-17	28.400	29.350	27.500	28.600	28.600	223,600
2022-02-16	26.500	28.900	26.150	27.700	27.700	778,500
2022-02-15	29.000	29.400	25.650	27.900	27.900	1,232,600
2022-02-14	29.000	30.000	28.200	29.400	29.400	378,800
2022-02-11	31.700	33.000	28.800	29.050	29.050	1,413,400
2022-02-10	34.450	36.200	32.400	32.400	32.400	1,338,100
2022-02-09	34.000	35.200	33.300	34.600	34.600	378,600
2022-02-08	35.400	36.450	34.000	34.000	34.000	334,800

← NewerPage 17 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.