ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 226,200 |
| 2024-09-10 | 4.580 | 5.000 | 4.580 | 5.000 | 5.000 | 14,900 |
| 2024-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18,000 |
| 2024-09-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 500 |
| 2024-09-05 | 5.190 | 5.190 | 5.070 | 5.070 | 5.070 | 11,200 |
| 2024-09-04 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 2,000 |
| 2024-09-03 | 4.990 | 4.990 | 4.950 | 4.950 | 4.950 | 1,400 |
| 2024-09-02 | 4.630 | 5.080 | 4.570 | 5.000 | 5.000 | 36,800 |
| 2024-08-30 | 5.100 | 5.100 | 4.850 | 5.090 | 5.090 | 11,800 |
| 2024-08-29 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 5,200 |
| 2024-08-28 | 5.020 | 5.050 | 5.000 | 5.010 | 5.010 | 8,900 |
| 2024-08-27 | 4.980 | 5.140 | 4.980 | 5.140 | 5.140 | 12,600 |
| 2024-08-22 | 5.050 | 5.160 | 5.000 | 5.160 | 5.160 | 9,200 |
| 2024-08-21 | 5.080 | 5.190 | 5.080 | 5.160 | 5.160 | 22,500 |
| 2024-08-20 | 5.040 | 5.400 | 5.020 | 5.240 | 5.240 | 11,200 |
| 2024-08-19 | 5.000 | 5.370 | 5.000 | 5.270 | 5.270 | 35,500 |
| 2024-08-16 | 5.220 | 5.430 | 4.900 | 5.360 | 5.360 | 69,200 |
| 2024-08-15 | 5.550 | 5.560 | 5.200 | 5.490 | 5.490 | 6,800 |
| 2024-08-14 | 5.120 | 5.620 | 5.120 | 5.570 | 5.570 | 90,700 |
| 2024-08-12 | 5.670 | 5.670 | 5.290 | 5.290 | 5.290 | 6,400 |
| 2024-08-09 | 5.470 | 5.670 | 5.300 | 5.600 | 5.600 | 42,100 |
| 2024-08-08 | 5.600 | 5.600 | 5.210 | 5.470 | 5.470 | 32,800 |
| 2024-08-07 | 5.690 | 5.690 | 5.670 | 5.670 | 5.670 | 3,100 |
| 2024-08-06 | 5.500 | 5.500 | 5.230 | 5.500 | 5.500 | 31,200 |
| 2024-08-05 | 5.650 | 5.650 | 5.300 | 5.490 | 5.490 | 23,300 |
| 2024-08-02 | 5.150 | 5.700 | 5.150 | 5.640 | 5.640 | 253,700 |
| 2024-08-01 | 5.120 | 5.480 | 5.120 | 5.370 | 5.370 | 6,000 |
| 2024-07-31 | 5.620 | 5.720 | 5.100 | 5.300 | 5.300 | 94,700 |
| 2024-07-30 | 5.450 | 5.790 | 5.450 | 5.620 | 5.620 | 31,400 |
| 2024-07-29 | 5.200 | 5.800 | 5.200 | 5.750 | 5.750 | 16,800 |
| 2024-07-26 | 6.050 | 6.050 | 5.600 | 5.630 | 5.630 | 57,000 |
| 2024-07-25 | 6.100 | 6.100 | 5.700 | 5.800 | 5.800 | 100,600 |
| 2024-07-23 | 6.500 | 6.500 | 6.110 | 6.110 | 6.110 | 90,700 |
| 2024-07-22 | 6.170 | 6.880 | 6.100 | 6.500 | 6.500 | 152,200 |
| 2024-07-19 | 5.940 | 6.490 | 5.940 | 6.000 | 6.000 | 136,000 |
| 2024-07-18 | 6.110 | 8.500 | 5.820 | 5.930 | 5.930 | 1,602,400 |
| 2024-07-17 | 4.650 | 6.940 | 4.650 | 6.790 | 6.790 | 1,350,000 |
| 2024-07-16 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 6,000 |
| 2024-07-15 | 4.580 | 4.580 | 4.550 | 4.550 | 4.550 | 14,000 |
| 2024-07-11 | 4.580 | 4.730 | 4.580 | 4.730 | 4.730 | 10,000 |
| 2024-07-10 | 4.700 | 4.720 | 4.560 | 4.580 | 4.580 | 13,000 |
| 2024-07-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2024-07-08 | 4.560 | 4.760 | 4.550 | 4.760 | 4.760 | 7,000 |
| 2024-07-05 | 4.860 | 4.860 | 4.550 | 4.700 | 4.700 | 32,000 |
| 2024-07-04 | 4.940 | 4.940 | 4.870 | 4.870 | 4.870 | 2,000 |
| 2024-07-02 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 4,000 |
| 2024-07-01 | 4.360 | 4.730 | 4.360 | 4.730 | 4.730 | 43,000 |
| 2024-06-25 | 4.690 | 4.730 | 4.690 | 4.730 | 4.730 | 12,000 |
| 2024-06-19 | 4.880 | 4.990 | 4.740 | 4.740 | 4.740 | 9,000 |
| 2024-06-18 | 4.700 | 4.740 | 4.540 | 4.740 | 4.740 | 6,000 |
| 2024-06-13 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 10,000 |
| 2024-06-11 | 4.650 | 4.790 | 4.650 | 4.790 | 4.790 | 65,000 |
| 2024-06-10 | 4.590 | 4.660 | 4.590 | 4.660 | 4.660 | 25,000 |
| 2024-06-07 | 4.360 | 4.660 | 4.360 | 4.660 | 4.660 | 3,000 |
| 2024-06-06 | 4.350 | 4.590 | 4.350 | 4.350 | 4.350 | 5,000 |
| 2024-06-05 | 4.330 | 4.350 | 4.330 | 4.350 | 4.350 | 4,000 |
| 2024-06-03 | 4.430 | 4.440 | 4.410 | 4.430 | 4.430 | 45,000 |
| 2024-05-31 | 4.480 | 4.490 | 4.480 | 4.490 | 4.490 | 3,000 |
| 2024-05-29 | 4.870 | 4.870 | 4.530 | 4.530 | 4.530 | 5,000 |
| 2024-05-28 | 4.460 | 4.790 | 4.460 | 4.690 | 4.690 | 17,000 |
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.