ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 4.170 | 4.170 | 3.700 | 4.150 | 4.150 | 82,000 |
| 2024-12-09 | 4.170 | 4.180 | 4.150 | 4.180 | 4.180 | 10,000 |
| 2024-12-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,000 |
| 2024-12-05 | 4.200 | 4.250 | 4.000 | 4.180 | 4.180 | 65,000 |
| 2024-12-04 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 4,000 |
| 2024-12-03 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 2,000 |
| 2024-12-02 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 2,000 |
| 2024-11-28 | 4.140 | 4.250 | 4.140 | 4.250 | 4.250 | 3,000 |
| 2024-11-27 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 3,000 |
| 2024-11-26 | 4.160 | 4.160 | 4.040 | 4.140 | 4.140 | 9,000 |
| 2024-11-25 | 4.000 | 4.050 | 3.990 | 4.050 | 4.050 | 200,000 |
| 2024-11-22 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 80,000 |
| 2024-11-21 | 4.000 | 4.280 | 4.000 | 4.280 | 4.280 | 2,000 |
| 2024-11-20 | 4.050 | 4.290 | 4.000 | 4.000 | 4.000 | 56,000 |
| 2024-11-19 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 7,000 |
| 2024-11-15 | 4.280 | 4.280 | 4.150 | 4.280 | 4.280 | 10,000 |
| 2024-11-14 | 4.010 | 4.250 | 4.000 | 4.250 | 4.250 | 23,000 |
| 2024-11-12 | 4.280 | 4.290 | 4.250 | 4.290 | 4.290 | 9,000 |
| 2024-11-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,000 |
| 2024-11-08 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,000 |
| 2024-11-07 | 4.010 | 4.050 | 4.000 | 4.050 | 4.050 | 188,000 |
| 2024-11-06 | 4.040 | 4.050 | 4.010 | 4.050 | 4.050 | 58,000 |
| 2024-11-05 | 4.040 | 4.080 | 4.040 | 4.070 | 4.070 | 71,000 |
| 2024-11-04 | 4.080 | 4.100 | 4.040 | 4.080 | 4.080 | 60,000 |
| 2024-10-31 | 4.080 | 4.150 | 4.080 | 4.080 | 4.080 | 7,000 |
| 2024-10-30 | 4.080 | 4.120 | 4.080 | 4.080 | 4.080 | 58,000 |
| 2024-10-29 | 4.120 | 4.240 | 4.080 | 4.240 | 4.240 | 37,000 |
| 2024-10-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 61,000 |
| 2024-10-25 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 17,000 |
| 2024-10-24 | 4.090 | 4.290 | 4.090 | 4.240 | 4.240 | 5,000 |
| 2024-10-23 | 4.200 | 4.280 | 4.060 | 4.080 | 4.080 | 101,000 |
| 2024-10-22 | 4.350 | 4.350 | 4.160 | 4.190 | 4.190 | 122,000 |
| 2024-10-21 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 3,000 |
| 2024-10-18 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 15,000 |
| 2024-10-17 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 10,000 |
| 2024-10-16 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 18,000 |
| 2024-10-15 | 4.540 | 4.540 | 4.310 | 4.470 | 4.470 | 27,000 |
| 2024-10-14 | 4.330 | 4.550 | 4.330 | 4.550 | 4.550 | 4,000 |
| 2024-10-11 | 4.280 | 4.590 | 4.280 | 4.590 | 4.590 | 4,000 |
| 2024-10-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2024-10-09 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 10,000 |
| 2024-10-08 | 4.580 | 4.630 | 4.440 | 4.620 | 4.620 | 9,000 |
| 2024-10-07 | 4.630 | 4.640 | 4.630 | 4.640 | 4.640 | 15,000 |
| 2024-10-04 | 4.650 | 4.650 | 4.630 | 4.640 | 4.640 | 3,000 |
| 2024-10-03 | 4.650 | 4.650 | 4.580 | 4.650 | 4.650 | 109,000 |
| 2024-10-02 | 4.640 | 4.760 | 4.640 | 4.700 | 4.700 | 16,000 |
| 2024-10-01 | 4.610 | 4.760 | 4.610 | 4.700 | 4.700 | 49,000 |
| 2024-09-30 | 4.650 | 4.820 | 4.650 | 4.660 | 4.660 | 41,000 |
| 2024-09-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 5,000 |
| 2024-09-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 1,000 |
| 2024-09-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 3,000 |
| 2024-09-24 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 9,000 |
| 2024-09-23 | 4.650 | 5.000 | 4.650 | 4.710 | 4.710 | 21,000 |
| 2024-09-20 | 4.890 | 4.980 | 4.850 | 4.980 | 4.980 | 16,000 |
| 2024-09-19 | 5.000 | 5.000 | 4.810 | 4.970 | 4.970 | 25,000 |
| 2024-09-18 | 5.000 | 5.000 | 4.800 | 4.980 | 4.980 | 23,000 |
| 2024-09-17 | 5.100 | 5.100 | 4.600 | 4.890 | 4.890 | 145,400 |
| 2024-09-16 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 25,500 |
| 2024-09-13 | 5.180 | 5.180 | 4.980 | 5.150 | 5.150 | 15,100 |
| 2024-09-12 | 5.200 | 5.200 | 5.170 | 5.170 | 5.170 | 9,100 |
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.