ENEX Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 2,000 |
| 2026-10-15 | 3.300 | 3.590 | 3.300 | 3.300 | 3.300 | 9,000 |
| 2026-10-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2026-10-08 | 3.080 | 3.600 | 3.040 | 3.600 | 3.600 | 26,000 |
| 2026-10-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 |
| 2026-10-06 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 8,000 |
| 2026-10-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 1,000 |
| 2026-10-01 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 20,000 |
| 2026-09-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2026-09-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2026-09-25 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 3,000 |
| 2026-09-24 | 3.810 | 3.810 | 3.650 | 3.650 | 3.650 | 14,000 |
| 2026-09-23 | 3.830 | 3.830 | 3.700 | 3.810 | 3.810 | 45,000 |
| 2026-09-21 | 3.020 | 3.900 | 3.020 | 3.900 | 3.900 | 159,000 |
| 2026-09-18 | 3.020 | 3.500 | 3.010 | 3.500 | 3.500 | 42,000 |
| 2026-09-17 | 3.030 | 3.260 | 3.010 | 3.260 | 3.260 | 7,000 |
| 2026-09-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2026-09-15 | 3.180 | 3.180 | 3.020 | 3.040 | 3.040 | 7,000 |
| 2026-09-14 | 3.000 | 3.200 | 3.000 | 3.190 | 3.190 | 33,000 |
| 2026-09-11 | 3.260 | 3.260 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2026-09-08 | 3.260 | 3.270 | 3.260 | 3.270 | 3.270 | 7,000 |
| 2026-09-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2026-09-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,000 |
| 2026-09-02 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 9,000 |
| 2026-09-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 2,000 |
| 2026-08-28 | 3.680 | 3.680 | 3.580 | 3.580 | 3.580 | 7,000 |
| 2026-08-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2026-08-25 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 41,000 |
| 2026-08-24 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 15,000 |
| 2026-08-20 | 3.240 | 3.650 | 3.240 | 3.650 | 3.650 | 5,000 |
| 2026-08-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4,000 |
| 2026-08-18 | 3.640 | 3.900 | 3.640 | 3.840 | 3.840 | 4,000 |
| 2026-08-17 | 3.360 | 3.650 | 3.350 | 3.640 | 3.640 | 25,000 |
| 2026-08-14 | 2.900 | 3.070 | 2.880 | 3.070 | 3.070 | 60,000 |
| 2026-08-12 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 25,000 |
| 2026-08-11 | 3.000 | 3.070 | 2.980 | 3.070 | 3.070 | 32,000 |
| 2026-08-10 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 764,000 |
| 2026-08-07 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 55,000 |
| 2026-08-06 | 3.200 | 3.300 | 3.000 | 3.120 | 3.120 | 67,000 |
| 2026-08-04 | 3.400 | 3.740 | 3.390 | 3.400 | 3.400 | 27,000 |
| 2026-08-03 | 3.770 | 3.880 | 3.770 | 3.820 | 3.820 | 23,000 |
| 2026-07-31 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 15,000 |
| 2026-07-30 | 3.490 | 3.770 | 3.410 | 3.760 | 3.760 | 81,000 |
| 2026-07-29 | 3.160 | 3.750 | 3.100 | 3.380 | 3.380 | 157,000 |
| 2026-07-28 | 2.910 | 2.910 | 2.850 | 2.850 | 2.850 | 109,000 |
| 2026-07-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2026-07-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2026-07-22 | 3.000 | 3.000 | 2.910 | 3.000 | 3.000 | 11,000 |
| 2026-07-21 | 2.980 | 3.120 | 2.980 | 3.020 | 3.020 | 27,000 |
| 2026-07-20 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 6,000 |
Page 1 of 1 · 50 trading days
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.