ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3.870 | 4.080 | 3.860 | 3.980 | 3.980 | 13,000 |
| 2025-07-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 19,000 |
| 2025-07-04 | 4.080 | 4.080 | 3.880 | 3.880 | 3.880 | 141,000 |
| 2025-07-03 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 4,000 |
| 2025-07-02 | 4.000 | 4.000 | 3.790 | 3.940 | 3.940 | 54,000 |
| 2025-07-01 | 4.080 | 4.090 | 3.820 | 4.000 | 4.000 | 7,000 |
| 2025-06-30 | 4.080 | 4.090 | 4.080 | 4.090 | 4.090 | 7,000 |
| 2025-06-27 | 3.790 | 4.060 | 3.780 | 3.970 | 3.970 | 14,000 |
| 2025-06-26 | 4.080 | 4.090 | 4.000 | 4.090 | 4.090 | 14,000 |
| 2025-06-23 | 3.800 | 4.090 | 3.790 | 4.090 | 4.090 | 3,000 |
| 2025-06-20 | 4.100 | 4.100 | 3.820 | 4.090 | 4.090 | 7,000 |
| 2025-06-19 | 4.030 | 4.070 | 4.030 | 4.070 | 4.070 | 4,000 |
| 2025-06-18 | 3.830 | 4.070 | 3.830 | 4.070 | 4.070 | 4,000 |
| 2025-06-17 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 34,000 |
| 2025-06-16 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 15,000 |
| 2025-06-13 | 3.790 | 3.950 | 3.790 | 3.950 | 3.950 | 3,000 |
| 2025-06-11 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 6,000 |
| 2025-06-10 | 4.190 | 4.190 | 3.760 | 3.810 | 3.810 | 9,000 |
| 2025-06-05 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1,000 |
| 2025-06-04 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 4,000 |
| 2025-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,000 |
| 2025-06-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2025-05-30 | 4.190 | 4.200 | 4.170 | 4.170 | 4.170 | 9,000 |
| 2025-05-29 | 3.840 | 4.170 | 3.840 | 4.170 | 4.170 | 7,000 |
| 2025-05-28 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 8,000 |
| 2025-05-27 | 3.770 | 3.950 | 3.770 | 3.950 | 3.950 | 2,000 |
| 2025-05-23 | 3.780 | 3.890 | 3.770 | 3.890 | 3.890 | 10,000 |
| 2025-05-22 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 2,000 |
| 2025-05-20 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 32,000 |
| 2025-05-19 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 8,000 |
| 2025-05-16 | 3.760 | 3.860 | 3.760 | 3.760 | 3.760 | 4,000 |
| 2025-05-15 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 11,000 |
| 2025-05-14 | 3.750 | 3.870 | 3.750 | 3.870 | 3.870 | 21,000 |
| 2025-05-13 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 21,000 |
| 2025-05-09 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,000 |
| 2025-05-06 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 3,000 |
| 2025-05-05 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 3,000 |
| 2025-05-02 | 3.800 | 3.890 | 3.750 | 3.890 | 3.890 | 39,000 |
| 2025-04-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10,000 |
| 2025-04-29 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 30,000 |
| 2025-04-28 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 15,000 |
| 2025-04-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2025-04-24 | 3.880 | 3.920 | 3.800 | 3.920 | 3.920 | 9,000 |
| 2025-04-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 5,000 |
| 2025-04-21 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 7,000 |
| 2025-04-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,000 |
| 2025-04-15 | 3.820 | 3.880 | 3.750 | 3.880 | 3.880 | 34,000 |
| 2025-04-14 | 3.860 | 3.940 | 3.800 | 3.850 | 3.850 | 54,000 |
| 2025-04-11 | 3.960 | 3.970 | 3.860 | 3.970 | 3.970 | 22,000 |
| 2025-04-08 | 3.850 | 3.960 | 3.850 | 3.960 | 3.960 | 3,000 |
| 2025-04-07 | 3.850 | 3.970 | 3.850 | 3.860 | 3.860 | 24,000 |
| 2025-04-04 | 3.870 | 3.990 | 3.860 | 3.970 | 3.970 | 23,000 |
| 2025-04-03 | 3.900 | 4.000 | 3.850 | 3.990 | 3.990 | 16,000 |
| 2025-04-02 | 4.090 | 4.090 | 3.860 | 3.900 | 3.900 | 85,000 |
| 2025-03-31 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 63,000 |
| 2025-03-28 | 4.080 | 4.090 | 3.960 | 4.080 | 4.080 | 6,000 |
| 2025-03-24 | 3.960 | 4.090 | 3.960 | 4.090 | 4.090 | 2,000 |
| 2025-03-21 | 3.870 | 4.090 | 3.870 | 4.090 | 4.090 | 2,000 |
| 2025-03-20 | 3.810 | 4.150 | 3.810 | 3.880 | 3.880 | 21,000 |
| 2025-03-19 | 4.170 | 4.200 | 4.170 | 4.200 | 4.200 | 28,000 |
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.