ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 32,000 |
| 2024-05-24 | 4.600 | 4.840 | 4.600 | 4.840 | 4.840 | 20,000 |
| 2024-05-23 | 4.840 | 4.880 | 4.600 | 4.600 | 4.600 | 16,000 |
| 2024-05-22 | 4.400 | 4.850 | 4.400 | 4.850 | 4.850 | 39,000 |
| 2024-05-20 | 4.350 | 4.590 | 4.350 | 4.550 | 4.550 | 13,000 |
| 2024-05-17 | 4.420 | 4.570 | 4.360 | 4.360 | 4.360 | 66,000 |
| 2024-05-16 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,000 |
| 2024-05-15 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 9,000 |
| 2024-05-14 | 4.470 | 4.760 | 4.460 | 4.760 | 4.760 | 85,000 |
| 2024-05-10 | 4.650 | 4.860 | 4.650 | 4.840 | 4.840 | 21,000 |
| 2024-05-09 | 4.750 | 4.870 | 4.600 | 4.650 | 4.650 | 63,000 |
| 2024-05-08 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 4,000 |
| 2024-05-06 | 4.450 | 4.710 | 4.430 | 4.710 | 4.710 | 38,000 |
| 2024-05-03 | 4.440 | 4.670 | 4.440 | 4.640 | 4.640 | 59,000 |
| 2024-04-30 | 4.670 | 4.680 | 4.440 | 4.680 | 4.680 | 9,000 |
| 2024-04-29 | 4.410 | 4.800 | 4.410 | 4.670 | 4.670 | 31,000 |
| 2024-04-26 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 6,000 |
| 2024-04-25 | 4.300 | 4.350 | 4.300 | 4.350 | 4.350 | 36,000 |
| 2024-04-24 | 4.260 | 4.350 | 4.260 | 4.300 | 4.300 | 27,000 |
| 2024-04-23 | 4.500 | 4.980 | 4.330 | 4.650 | 4.650 | 40,000 |
| 2024-04-22 | 4.390 | 4.540 | 4.310 | 4.540 | 4.540 | 19,000 |
| 2024-04-19 | 4.320 | 4.640 | 4.320 | 4.640 | 4.640 | 22,000 |
| 2024-04-18 | 5.460 | 5.460 | 4.990 | 4.990 | 4.990 | 11,000 |
| 2024-04-16 | 4.990 | 4.990 | 4.730 | 4.980 | 4.980 | 11,700 |
| 2024-04-15 | 4.990 | 5.000 | 4.800 | 5.000 | 5.000 | 63,400 |
| 2024-04-12 | 5.190 | 5.190 | 5.000 | 5.150 | 5.150 | 58,400 |
| 2024-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-04-05 | 5.030 | 5.100 | 4.550 | 5.000 | 5.000 | 13,300 |
| 2024-04-04 | 4.860 | 5.080 | 4.860 | 5.040 | 5.040 | 1,500 |
| 2024-04-03 | 4.920 | 5.090 | 4.860 | 5.090 | 5.090 | 13,000 |
| 2024-04-02 | 4.830 | 5.170 | 4.830 | 4.920 | 4.920 | 7,100 |
| 2024-04-01 | 5.190 | 5.190 | 5.150 | 5.190 | 5.190 | 26,000 |
| 2024-03-27 | 4.800 | 5.040 | 4.800 | 4.810 | 4.810 | 9,200 |
| 2024-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-03-25 | 4.810 | 5.090 | 4.800 | 5.090 | 5.090 | 1,200 |
| 2024-03-22 | 5.080 | 5.200 | 4.850 | 5.100 | 5.100 | 22,700 |
| 2024-03-21 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 19,000 |
| 2024-03-20 | 4.510 | 5.090 | 4.510 | 4.760 | 4.760 | 1,800 |
| 2024-03-19 | 4.700 | 5.140 | 4.600 | 5.120 | 5.120 | 2,800 |
| 2024-03-15 | 5.200 | 5.200 | 4.700 | 5.180 | 5.180 | 37,100 |
| 2024-03-14 | 5.380 | 5.380 | 5.000 | 5.180 | 5.180 | 3,500 |
| 2024-03-13 | 4.900 | 5.180 | 4.900 | 5.160 | 5.160 | 24,800 |
| 2024-03-12 | 4.810 | 5.200 | 4.800 | 5.190 | 5.190 | 6,100 |
| 2024-03-11 | 5.380 | 5.380 | 4.860 | 5.220 | 5.220 | 6,800 |
| 2024-03-08 | 5.100 | 5.380 | 5.100 | 5.380 | 5.380 | 29,800 |
| 2024-03-07 | 5.390 | 5.390 | 5.290 | 5.380 | 5.380 | 18,600 |
| 2024-03-06 | 5.500 | 5.500 | 4.800 | 5.100 | 5.100 | 7,300 |
| 2024-03-05 | 5.000 | 5.400 | 5.000 | 5.250 | 5.250 | 15,200 |
| 2024-03-04 | 4.920 | 5.400 | 4.920 | 5.400 | 5.400 | 6,100 |
| 2024-03-01 | 5.200 | 5.490 | 4.750 | 5.000 | 5.000 | 15,500 |
| 2024-02-29 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 22,500 |
| 2024-02-28 | 5.000 | 5.100 | 4.750 | 5.100 | 5.100 | 30,000 |
| 2024-02-27 | 5.080 | 5.080 | 4.800 | 5.060 | 5.060 | 21,800 |
| 2024-02-26 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 22,000 |
| 2024-02-23 | 4.900 | 4.950 | 4.730 | 4.750 | 4.750 | 7,500 |
| 2024-02-22 | 5.100 | 5.200 | 4.730 | 5.000 | 5.000 | 2,500 |
| 2024-02-21 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,100 |
| 2024-02-20 | 5.000 | 5.100 | 4.750 | 5.100 | 5.100 | 18,500 |
| 2024-02-19 | 4.710 | 5.100 | 4.710 | 5.100 | 5.100 | 500 |
| 2024-02-16 | 5.490 | 5.490 | 5.000 | 5.100 | 5.100 | 7,200 |
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.