ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 3.870
0.00 (0.00%)
At close: Aug 22, 2025
ENEX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Aug 20, 2025 | 3.73 | 3.87 | 3.71 | 3.87 | 3.87 | -0.26% | 55,000 |
| Aug 19, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 18, 2025 | 3.73 | 3.88 | 3.72 | 3.88 | 3.88 | 3.74% | 14,000 |
| Aug 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | 34,000 |
| Aug 14, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Aug 13, 2025 | 3.75 | 3.86 | 3.74 | 3.81 | 3.81 | 0.26% | 39,000 |
| Aug 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | 7,000 |
| Aug 11, 2025 | 3.76 | 3.89 | 3.76 | 3.89 | 3.89 | - | 3,000 |
| Aug 8, 2025 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 2.37% | 10,000 |
| Aug 7, 2025 | 3.80 | 3.88 | 3.80 | 3.80 | 3.80 | -0.26% | 8,000 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.06% | 3,000 |
| Aug 5, 2025 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | - | 7,000 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 1,000 |
| Aug 1, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | 2.10% | 12,000 |
| Jul 31, 2025 | 3.87 | 3.94 | 3.81 | 3.81 | 3.81 | -3.54% | 246,000 |
| Jul 30, 2025 | 3.83 | 3.95 | 3.80 | 3.95 | 3.95 | 3.13% | 35,000 |
| Jul 29, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | -6.13% | 14,000 |
| Jul 28, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jul 25, 2025 | 3.88 | 4.08 | 3.87 | 4.08 | 4.08 | 2.51% | 6,000 |
| Jul 24, 2025 | 3.88 | 3.98 | 3.87 | 3.98 | 3.98 | - | 25,000 |
| Jul 23, 2025 | 3.87 | 3.98 | 3.86 | 3.98 | 3.98 | -0.50% | 6,000 |
| Jul 22, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 0.76% | 14,000 |
| Jul 21, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 1.79% | 6,000 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | - | 28,000 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 10,000 |
| Jul 16, 2025 | 3.91 | 3.97 | 3.86 | 3.97 | 3.97 | 0.51% | 199,000 |
| Jul 15, 2025 | 3.90 | 4.05 | 3.90 | 3.95 | 3.95 | 1.54% | 59,000 |
| Jul 14, 2025 | 3.89 | 4.04 | 3.89 | 3.89 | 3.89 | 0.78% | 9,000 |
| Jul 11, 2025 | 3.87 | 3.90 | 3.86 | 3.86 | 3.86 | -2.53% | 24,000 |
| Jul 10, 2025 | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | -0.50% | 3,000 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 8, 2025 | 3.87 | 4.08 | 3.86 | 3.98 | 3.98 | 3.11% | 13,000 |
| Jul 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 19,000 |
| Jul 4, 2025 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -3.00% | 141,000 |
| Jul 3, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 1.52% | 4,000 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.79 | 3.94 | 3.94 | -1.50% | 54,000 |
| Jul 1, 2025 | 4.08 | 4.09 | 3.82 | 4.00 | 4.00 | -2.20% | 7,000 |
| Jun 30, 2025 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 3.02% | 7,000 |
| Jun 27, 2025 | 3.79 | 4.06 | 3.78 | 3.97 | 3.97 | -2.93% | 14,000 |
| Jun 26, 2025 | 4.08 | 4.09 | 4.00 | 4.09 | 4.09 | - | 14,000 |
| Jun 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jun 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Jun 23, 2025 | 3.80 | 4.09 | 3.79 | 4.09 | 4.09 | - | 3,000 |
| Jun 20, 2025 | 4.10 | 4.10 | 3.82 | 4.09 | 4.09 | 0.49% | 7,000 |
| Jun 19, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | - | 4,000 |
| Jun 18, 2025 | 3.83 | 4.07 | 3.83 | 4.07 | 4.07 | 2.78% | 4,000 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 1.02% | 34,000 |
| Jun 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.76% | 15,000 |
| Jun 13, 2025 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | -1.25% | 3,000 |