ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 3.890 | 4.000 | 3.610 | 3.870 | 3.870 | 826,000 |
| 2025-10-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 3,000 |
| 2025-10-13 | 3.980 | 3.980 | 3.700 | 3.940 | 3.940 | 19,000 |
| 2025-10-10 | 4.200 | 4.200 | 3.700 | 4.000 | 4.000 | 164,000 |
| 2025-10-09 | 4.370 | 5.180 | 3.950 | 4.290 | 4.290 | 652,000 |
| 2025-10-08 | 3.710 | 4.370 | 3.710 | 4.370 | 4.370 | 519,000 |
| 2025-10-06 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5,000 |
| 2025-10-03 | 3.580 | 3.710 | 3.550 | 3.710 | 3.710 | 35,000 |
| 2025-10-01 | 3.570 | 3.740 | 3.570 | 3.740 | 3.740 | 4,000 |
| 2025-09-30 | 3.560 | 3.790 | 3.550 | 3.790 | 3.790 | 6,000 |
| 2025-09-29 | 3.700 | 3.840 | 3.700 | 3.700 | 3.700 | 4,000 |
| 2025-09-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 35,000 |
| 2025-09-25 | 3.810 | 3.820 | 3.710 | 3.710 | 3.710 | 14,000 |
| 2025-09-24 | 3.720 | 3.840 | 3.710 | 3.840 | 3.840 | 9,000 |
| 2025-09-23 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 4,000 |
| 2025-09-22 | 3.710 | 3.840 | 3.710 | 3.720 | 3.720 | 3,000 |
| 2025-09-19 | 3.800 | 3.820 | 3.710 | 3.710 | 3.710 | 7,000 |
| 2025-09-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5,000 |
| 2025-09-17 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 6,000 |
| 2025-09-16 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 22,000 |
| 2025-09-12 | 3.700 | 3.830 | 3.700 | 3.830 | 3.830 | 2,000 |
| 2025-09-11 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 82,000 |
| 2025-09-09 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 2,000 |
| 2025-09-08 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 11,000 |
| 2025-09-05 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 5,000 |
| 2025-09-04 | 3.860 | 3.860 | 3.710 | 3.800 | 3.800 | 13,000 |
| 2025-09-03 | 3.720 | 3.840 | 3.710 | 3.800 | 3.800 | 19,000 |
| 2025-09-02 | 3.740 | 3.800 | 3.720 | 3.720 | 3.720 | 12,000 |
| 2025-09-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2025-08-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2025-08-28 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,000 |
| 2025-08-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,000 |
| 2025-08-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1,000 |
| 2025-08-20 | 3.730 | 3.870 | 3.710 | 3.870 | 3.870 | 55,000 |
| 2025-08-18 | 3.730 | 3.880 | 3.720 | 3.880 | 3.880 | 14,000 |
| 2025-08-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 34,000 |
| 2025-08-13 | 3.750 | 3.860 | 3.740 | 3.810 | 3.810 | 39,000 |
| 2025-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7,000 |
| 2025-08-11 | 3.760 | 3.890 | 3.760 | 3.890 | 3.890 | 3,000 |
| 2025-08-08 | 3.790 | 3.890 | 3.790 | 3.890 | 3.890 | 10,000 |
| 2025-08-07 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 8,000 |
| 2025-08-06 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,000 |
| 2025-08-05 | 3.810 | 3.890 | 3.810 | 3.890 | 3.890 | 7,000 |
| 2025-08-04 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,000 |
| 2025-08-01 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 12,000 |
| 2025-07-31 | 3.870 | 3.940 | 3.810 | 3.810 | 3.810 | 246,000 |
| 2025-07-30 | 3.830 | 3.950 | 3.800 | 3.950 | 3.950 | 35,000 |
| 2025-07-29 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 14,000 |
| 2025-07-25 | 3.880 | 4.080 | 3.870 | 4.080 | 4.080 | 6,000 |
| 2025-07-24 | 3.880 | 3.980 | 3.870 | 3.980 | 3.980 | 25,000 |
| 2025-07-23 | 3.870 | 3.980 | 3.860 | 3.980 | 3.980 | 6,000 |
| 2025-07-22 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 14,000 |
| 2025-07-21 | 3.860 | 3.970 | 3.860 | 3.970 | 3.970 | 6,000 |
| 2025-07-18 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 28,000 |
| 2025-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10,000 |
| 2025-07-16 | 3.910 | 3.970 | 3.860 | 3.970 | 3.970 | 199,000 |
| 2025-07-15 | 3.900 | 4.050 | 3.900 | 3.950 | 3.950 | 59,000 |
| 2025-07-14 | 3.890 | 4.040 | 3.890 | 3.890 | 3.890 | 9,000 |
| 2025-07-11 | 3.870 | 3.900 | 3.860 | 3.860 | 3.860 | 24,000 |
| 2025-07-10 | 3.870 | 3.960 | 3.870 | 3.960 | 3.960 | 3,000 |
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.