ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 4,000 |
| 2026-06-19 | 3.110 | 3.160 | 3.110 | 3.110 | 3.110 | 11,000 |
| 2026-06-18 | 3.070 | 3.370 | 3.070 | 3.110 | 3.110 | 15,000 |
| 2026-06-17 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 11,000 |
| 2026-06-16 | 3.280 | 3.300 | 3.200 | 3.200 | 3.200 | 16,000 |
| 2026-06-15 | 3.060 | 3.360 | 3.060 | 3.090 | 3.090 | 32,000 |
| 2026-06-11 | 3.080 | 3.370 | 3.050 | 3.060 | 3.060 | 17,000 |
| 2026-06-10 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 7,000 |
| 2026-06-09 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 13,000 |
| 2026-06-08 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 17,000 |
| 2026-06-05 | 3.210 | 3.330 | 3.210 | 3.330 | 3.330 | 10,000 |
| 2026-06-04 | 3.450 | 3.450 | 3.100 | 3.100 | 3.100 | 102,000 |
| 2026-06-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2026-06-02 | 3.600 | 3.600 | 3.490 | 3.490 | 3.490 | 2,000 |
| 2026-05-29 | 3.600 | 3.780 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2026-05-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2026-05-15 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 5,000 |
| 2026-05-13 | 3.650 | 3.700 | 3.500 | 3.700 | 3.700 | 52,000 |
| 2026-05-12 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,000 |
| 2026-05-11 | 3.920 | 3.920 | 3.630 | 3.900 | 3.900 | 11,000 |
| 2026-05-08 | 3.550 | 3.940 | 3.550 | 3.920 | 3.920 | 148,000 |
| 2026-05-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-05-05 | 3.570 | 3.570 | 3.490 | 3.570 | 3.570 | 15,000 |
| 2026-04-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 3,000 |
| 2026-04-24 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 3,000 |
| 2026-04-23 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 3,000 |
| 2026-04-21 | 3.580 | 3.690 | 3.570 | 3.570 | 3.570 | 5,000 |
| 2026-04-20 | 3.580 | 3.590 | 3.580 | 3.590 | 3.590 | 4,000 |
| 2026-04-16 | 3.620 | 3.770 | 3.620 | 3.770 | 3.770 | 3,000 |
| 2026-04-13 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 6,000 |
| 2026-04-10 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 2,000 |
| 2026-04-08 | 3.960 | 3.960 | 3.600 | 3.770 | 3.770 | 7,000 |
| 2026-04-07 | 3.770 | 3.970 | 3.770 | 3.970 | 3.970 | 140,000 |
| 2026-04-06 | 3.600 | 3.730 | 3.600 | 3.730 | 3.730 | 9,000 |
| 2026-04-01 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 14,000 |
| 2026-03-31 | 3.950 | 3.950 | 3.700 | 3.700 | 3.700 | 26,000 |
| 2026-03-30 | 4.100 | 4.100 | 3.680 | 3.950 | 3.950 | 8,000 |
| 2026-03-27 | 4.200 | 4.200 | 3.800 | 3.800 | 3.800 | 46,000 |
| 2026-03-26 | 3.690 | 4.200 | 3.690 | 3.800 | 3.800 | 520,000 |
| 2026-03-25 | 3.410 | 3.690 | 3.410 | 3.690 | 3.690 | 3,000 |
| 2026-03-24 | 3.460 | 3.790 | 3.410 | 3.410 | 3.410 | 37,000 |
| 2026-03-23 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,000 |
| 2026-03-18 | 3.880 | 3.880 | 3.470 | 3.520 | 3.520 | 8,000 |
| 2026-03-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1,000 |
| 2026-03-12 | 3.940 | 3.940 | 3.910 | 3.910 | 3.910 | 5,000 |
| 2026-03-10 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 46,000 |
| 2026-03-09 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 42,000 |
| 2026-03-06 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 4,000 |
| 2026-03-04 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 5,000 |
| 2026-03-02 | 3.580 | 3.880 | 3.580 | 3.880 | 3.880 | 4,000 |
| 2026-02-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 3,000 |
| 2026-02-26 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 63,000 |
| 2026-02-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-02-24 | 3.650 | 3.740 | 3.550 | 3.550 | 3.550 | 9,000 |
| 2026-02-20 | 3.400 | 3.650 | 3.400 | 3.650 | 3.650 | 36,000 |
| 2026-02-19 | 3.360 | 3.750 | 3.310 | 3.750 | 3.750 | 12,000 |
| 2026-02-16 | 3.510 | 3.700 | 3.400 | 3.700 | 3.700 | 15,000 |
| 2026-02-13 | 3.460 | 3.800 | 3.460 | 3.700 | 3.700 | 3,000 |
| 2026-02-12 | 3.580 | 3.590 | 3.450 | 3.500 | 3.500 | 9,000 |
| 2026-02-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 71,000 |
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.