ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.700 | 4.000 | 3.700 | 3.800 | 3.800 | 193,000 |
| 2026-02-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2026-02-04 | 3.450 | 3.700 | 3.430 | 3.700 | 3.700 | 14,000 |
| 2026-02-03 | 3.380 | 3.800 | 3.380 | 3.430 | 3.430 | 7,000 |
| 2026-02-02 | 3.610 | 3.610 | 3.400 | 3.400 | 3.400 | 64,000 |
| 2026-01-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 23,000 |
| 2026-01-28 | 3.780 | 3.780 | 3.750 | 3.750 | 3.750 | 15,000 |
| 2026-01-27 | 3.760 | 3.940 | 3.760 | 3.780 | 3.780 | 26,000 |
| 2026-01-26 | 4.000 | 4.000 | 3.660 | 3.820 | 3.820 | 84,000 |
| 2026-01-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2026-01-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,000 |
| 2026-01-21 | 3.980 | 4.590 | 3.910 | 4.100 | 4.100 | 285,000 |
| 2026-01-20 | 3.650 | 3.990 | 3.470 | 3.950 | 3.950 | 23,000 |
| 2026-01-19 | 3.470 | 3.700 | 3.460 | 3.700 | 3.700 | 27,000 |
| 2026-01-16 | 3.390 | 3.460 | 3.390 | 3.460 | 3.460 | 24,000 |
| 2026-01-15 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 2,000 |
| 2026-01-14 | 3.440 | 3.440 | 3.260 | 3.260 | 3.260 | 29,000 |
| 2026-01-13 | 3.340 | 3.440 | 3.260 | 3.430 | 3.430 | 6,000 |
| 2026-01-12 | 3.400 | 3.420 | 3.340 | 3.420 | 3.420 | 5,000 |
| 2026-01-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 3,000 |
| 2026-01-07 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 3,000 |
| 2026-01-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4,000 |
| 2026-01-05 | 3.460 | 3.460 | 3.300 | 3.450 | 3.450 | 14,000 |
| 2026-01-02 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 5,000 |
| 2025-12-29 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 4,000 |
| 2025-12-22 | 3.240 | 3.420 | 3.240 | 3.420 | 3.420 | 2,000 |
| 2025-12-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10,000 |
| 2025-12-18 | 3.240 | 3.380 | 3.220 | 3.380 | 3.380 | 6,000 |
| 2025-12-17 | 3.220 | 3.410 | 3.220 | 3.410 | 3.410 | 4,000 |
| 2025-12-16 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 13,000 |
| 2025-12-11 | 3.380 | 3.390 | 3.380 | 3.380 | 3.380 | 33,000 |
| 2025-12-09 | 3.260 | 3.370 | 3.260 | 3.370 | 3.370 | 18,000 |
| 2025-12-05 | 3.250 | 3.280 | 3.250 | 3.280 | 3.280 | 8,000 |
| 2025-12-04 | 3.290 | 3.420 | 3.290 | 3.420 | 3.420 | 7,000 |
| 2025-12-03 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 4,000 |
| 2025-12-02 | 3.260 | 3.320 | 3.200 | 3.320 | 3.320 | 17,000 |
| 2025-12-01 | 3.280 | 3.490 | 3.270 | 3.490 | 3.490 | 7,000 |
| 2025-11-27 | 3.390 | 3.400 | 3.230 | 3.400 | 3.400 | 94,000 |
| 2025-11-21 | 3.280 | 3.410 | 3.280 | 3.400 | 3.400 | 49,000 |
| 2025-11-20 | 3.530 | 3.540 | 3.280 | 3.420 | 3.420 | 12,000 |
| 2025-11-19 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 57,000 |
| 2025-11-18 | 3.260 | 3.370 | 3.200 | 3.370 | 3.370 | 101,000 |
| 2025-11-17 | 3.250 | 3.430 | 3.210 | 3.380 | 3.380 | 15,000 |
| 2025-11-14 | 3.550 | 3.550 | 3.220 | 3.500 | 3.500 | 10,000 |
| 2025-11-12 | 3.330 | 3.570 | 3.330 | 3.570 | 3.570 | 20,000 |
| 2025-11-11 | 3.730 | 3.730 | 3.700 | 3.700 | 3.700 | 6,000 |
| 2025-11-10 | 3.690 | 3.730 | 3.690 | 3.730 | 3.730 | 7,000 |
| 2025-11-06 | 3.500 | 3.830 | 3.500 | 3.830 | 3.830 | 3,000 |
| 2025-11-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 3,000 |
| 2025-11-04 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 4,000 |
| 2025-11-03 | 3.890 | 3.890 | 3.250 | 3.250 | 3.250 | 169,000 |
| 2025-10-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2025-10-29 | 3.570 | 3.650 | 3.570 | 3.640 | 3.640 | 6,000 |
| 2025-10-28 | 3.560 | 3.750 | 3.550 | 3.600 | 3.600 | 21,000 |
| 2025-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2025-10-23 | 3.600 | 3.760 | 3.550 | 3.760 | 3.760 | 56,000 |
| 2025-10-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 11,000 |
| 2025-10-21 | 3.880 | 3.880 | 3.610 | 3.840 | 3.840 | 9,000 |
| 2025-10-20 | 3.580 | 3.890 | 3.560 | 3.890 | 3.890 | 10,000 |
| 2025-10-16 | 3.610 | 3.980 | 3.610 | 3.950 | 3.950 | 15,000 |
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.