ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 4.060 | 4.060 | 3.830 | 4.030 | 4.030 | 34,000 |
| 2025-03-12 | 4.060 | 4.200 | 4.060 | 4.190 | 4.190 | 17,000 |
| 2025-03-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 4,000 |
| 2025-03-10 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 6,000 |
| 2025-03-07 | 4.070 | 4.260 | 4.070 | 4.260 | 4.260 | 4,000 |
| 2025-03-06 | 4.270 | 4.270 | 4.250 | 4.250 | 4.250 | 15,000 |
| 2025-03-05 | 4.300 | 4.300 | 4.000 | 4.280 | 4.280 | 5,000 |
| 2025-03-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2025-03-03 | 4.000 | 4.090 | 3.800 | 4.000 | 4.000 | 29,000 |
| 2025-02-28 | 4.040 | 4.230 | 4.020 | 4.210 | 4.210 | 95,000 |
| 2025-02-27 | 4.030 | 4.250 | 4.030 | 4.250 | 4.250 | 11,000 |
| 2025-02-25 | 4.030 | 4.430 | 4.030 | 4.430 | 4.430 | 16,000 |
| 2025-02-24 | 4.070 | 4.160 | 4.020 | 4.030 | 4.030 | 61,000 |
| 2025-02-21 | 4.270 | 4.290 | 4.020 | 4.050 | 4.050 | 159,000 |
| 2025-02-20 | 4.390 | 4.490 | 4.200 | 4.490 | 4.490 | 102,000 |
| 2025-02-19 | 4.720 | 4.720 | 4.330 | 4.610 | 4.610 | 23,000 |
| 2025-02-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 |
| 2025-02-17 | 4.670 | 4.720 | 4.380 | 4.590 | 4.590 | 58,000 |
| 2025-02-13 | 4.520 | 4.770 | 4.520 | 4.700 | 4.700 | 29,000 |
| 2025-02-12 | 4.720 | 5.170 | 4.630 | 4.630 | 4.630 | 114,300 |
| 2025-02-11 | 5.030 | 5.320 | 4.820 | 5.190 | 5.190 | 69,200 |
| 2025-02-10 | 5.020 | 5.360 | 5.020 | 5.330 | 5.330 | 27,800 |
| 2025-02-07 | 5.020 | 5.380 | 5.020 | 5.360 | 5.360 | 6,000 |
| 2025-02-06 | 5.000 | 5.390 | 5.000 | 5.340 | 5.340 | 25,400 |
| 2025-02-05 | 5.000 | 5.400 | 5.000 | 5.390 | 5.390 | 12,000 |
| 2025-02-04 | 5.010 | 5.290 | 5.000 | 5.290 | 5.290 | 19,300 |
| 2025-02-03 | 5.000 | 5.390 | 5.000 | 5.300 | 5.300 | 16,400 |
| 2025-01-31 | 5.460 | 5.460 | 4.930 | 5.400 | 5.400 | 7,100 |
| 2025-01-30 | 4.900 | 5.490 | 4.900 | 5.480 | 5.480 | 11,000 |
| 2025-01-28 | 5.040 | 5.400 | 4.910 | 4.910 | 4.910 | 12,700 |
| 2025-01-27 | 5.390 | 5.500 | 5.140 | 5.140 | 5.140 | 14,400 |
| 2025-01-24 | 4.950 | 5.490 | 4.950 | 5.490 | 5.490 | 3,000 |
| 2025-01-23 | 4.980 | 5.300 | 4.950 | 4.950 | 4.950 | 26,400 |
| 2025-01-22 | 4.950 | 5.000 | 4.830 | 5.000 | 5.000 | 3,300 |
| 2025-01-21 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 1,700 |
| 2025-01-20 | 5.090 | 5.090 | 4.920 | 5.000 | 5.000 | 5,800 |
| 2025-01-17 | 4.900 | 5.490 | 4.900 | 5.180 | 5.180 | 16,000 |
| 2025-01-16 | 5.200 | 5.200 | 4.900 | 4.900 | 4.900 | 31,600 |
| 2025-01-15 | 5.190 | 5.450 | 5.010 | 5.300 | 5.300 | 97,500 |
| 2025-01-14 | 4.510 | 5.200 | 4.510 | 5.200 | 5.200 | 38,000 |
| 2025-01-13 | 5.000 | 5.080 | 4.510 | 4.600 | 4.600 | 118,700 |
| 2025-01-10 | 5.010 | 5.200 | 5.010 | 5.100 | 5.100 | 33,900 |
| 2025-01-09 | 5.100 | 5.330 | 5.000 | 5.150 | 5.150 | 24,600 |
| 2025-01-08 | 5.390 | 5.400 | 5.130 | 5.130 | 5.130 | 60,400 |
| 2025-01-07 | 5.200 | 5.490 | 5.200 | 5.390 | 5.390 | 35,400 |
| 2025-01-06 | 5.000 | 5.600 | 5.000 | 5.200 | 5.200 | 46,700 |
| 2025-01-03 | 5.090 | 5.090 | 4.410 | 5.090 | 5.090 | 21,200 |
| 2025-01-02 | 5.000 | 5.100 | 4.950 | 5.090 | 5.090 | 17,100 |
| 2024-12-27 | 4.990 | 5.000 | 4.800 | 5.000 | 5.000 | 16,100 |
| 2024-12-26 | 4.570 | 5.000 | 3.700 | 5.000 | 5.000 | 117,000 |
| 2024-12-23 | 4.650 | 4.780 | 4.330 | 4.730 | 4.730 | 41,000 |
| 2024-12-20 | 4.600 | 4.790 | 4.600 | 4.790 | 4.790 | 11,000 |
| 2024-12-19 | 4.500 | 4.890 | 4.500 | 4.700 | 4.700 | 36,000 |
| 2024-12-18 | 4.200 | 5.000 | 4.200 | 4.500 | 4.500 | 105,000 |
| 2024-12-17 | 4.300 | 4.300 | 4.030 | 4.300 | 4.300 | 422,000 |
| 2024-12-16 | 4.000 | 4.290 | 3.770 | 4.290 | 4.290 | 1,057,000 |
| 2024-12-13 | 4.200 | 4.200 | 4.000 | 4.190 | 4.190 | 126,000 |
| 2024-12-12 | 4.140 | 4.280 | 4.140 | 4.280 | 4.280 | 20,000 |
| 2024-12-11 | 4.150 | 4.180 | 3.930 | 4.150 | 4.150 | 23,000 |
| 2024-12-10 | 4.170 | 4.170 | 3.700 | 4.150 | 4.150 | 82,000 |
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.