ENEX Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	35.400	36.450	34.000	34.000	34.000	334,800
2022-02-07	36.800	36.800	34.000	35.400	35.400	362,400
2022-02-04	35.500	37.000	35.500	36.800	36.800	1,241,900
2022-02-03	33.000	35.500	33.000	35.500	35.500	1,834,900
2022-02-02	31.200	32.400	30.200	32.400	32.400	1,217,300
2022-01-31	30.500	31.550	30.200	31.200	31.200	404,800
2022-01-28	31.250	32.000	29.700	31.850	31.850	733,600
2022-01-27	32.100	32.500	30.500	31.250	31.250	1,020,200
2022-01-26	33.500	33.600	32.050	33.300	33.300	165,200
2022-01-25	31.700	33.600	31.700	33.450	33.450	101,000
2022-01-24	33.850	34.200	32.500	32.500	32.500	179,900
2022-01-21	33.950	34.500	32.650	33.900	33.900	300,800
2022-01-20	32.500	34.250	31.700	33.950	33.950	494,000
2022-01-19	31.600	33.150	31.500	32.400	32.400	945,300
2022-01-18	33.550	33.550	32.000	32.150	32.150	219,000
2022-01-17	33.600	33.800	31.500	33.350	33.350	379,700
2022-01-14	33.350	34.200	32.900	33.800	33.800	479,200
2022-01-13	31.400	34.000	30.550	33.300	33.300	706,300
2022-01-12	31.550	33.250	29.650	31.400	31.400	2,017,700
2022-01-11	41.800	41.800	31.250	31.250	31.250	3,742,100
2021-12-29	41.500	41.900	38.000	39.000	39.000	747,900
2021-12-28	42.050	43.000	40.100	40.300	40.300	886,300
2021-12-27	38.000	41.900	38.000	41.800	41.800	1,357,600
2021-12-24	37.500	38.950	37.500	37.950	37.950	740,000
2021-12-23	34.450	38.000	34.450	37.300	37.300	1,360,000
2021-12-22	34.150	36.000	34.150	34.450	34.450	317,600
2021-12-21	34.900	36.000	33.800	34.350	34.350	480,100
2021-12-20	36.850	36.850	34.150	34.900	34.900	473,600
2021-12-17	34.400	36.900	33.500	36.850	36.850	1,186,200
2021-12-16	34.950	36.750	33.600	34.500	34.500	1,336,900
2021-12-15	38.950	39.900	34.550	35.000	35.000	2,590,200
2021-12-14	36.200	39.900	35.300	39.000	39.000	1,700,900
2021-12-13	37.000	37.000	34.800	36.300	36.300	1,304,800
2021-12-10	32.100	38.000	32.000	37.000	37.000	4,226,500
2021-12-09	28.300	32.500	28.000	32.100	32.100	2,543,800
2021-12-07	29.000	29.450	27.550	27.750	27.750	638,500
2021-12-06	27.750	29.750	27.500	29.400	29.400	1,553,000
2021-12-03	24.900	28.450	24.900	28.200	28.200	2,884,000
2021-12-02	22.000	24.500	21.500	24.500	24.500	848,100
2021-12-01	22.950	22.950	22.050	22.200	22.200	157,500
2021-11-29	22.050	23.500	22.050	22.950	22.950	485,200
2021-11-26	23.900	23.900	22.100	23.000	23.000	379,700
2021-11-25	22.700	23.950	22.000	23.800	23.800	633,100
2021-11-24	22.850	23.300	22.600	22.700	22.700	597,600
2021-11-23	22.000	22.900	21.950	22.400	22.400	522,000
2021-11-22	20.850	22.150	20.800	21.850	21.850	968,100
2021-11-19	21.300	21.300	19.700	20.900	20.900	331,100
2021-11-18	20.900	21.450	20.200	21.250	21.250	726,800
2021-11-17	19.000	21.350	19.000	20.850	20.850	1,760,700
2021-11-16	19.980	19.980	19.140	19.400	19.400	334,800
2021-11-15	19.000	20.500	19.000	19.980	19.980	1,417,900
2021-11-12	18.420	19.100	18.420	18.780	18.780	461,300
2021-11-11	17.400	18.800	17.400	18.400	18.400	292,500
2021-11-10	17.480	17.480	17.000	17.400	17.400	160,100
2021-11-09	17.900	17.900	17.200	17.480	17.480	144,900
2021-11-08	17.980	18.000	17.500	17.900	17.900	132,100
2021-11-05	17.100	17.980	16.900	17.940	17.940	219,900
2021-11-04	17.520	17.520	17.200	17.200	17.200	104,900
2021-11-03	17.760	17.760	17.500	17.520	17.520	195,700
2021-11-02	18.640	18.640	17.900	17.900	17.900	246,200

← NewerPage 18 of 19 · 1,089 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.