ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 4.000
-0.290 (-6.76%)
At close: Oct 10, 2025
ENEX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.20 | 4.20 | 3.70 | 4.00 | 4.00 | -6.76% | 164,000 |
| Oct 9, 2025 | 4.37 | 5.18 | 3.95 | 4.29 | 4.29 | -1.83% | 652,000 |
| Oct 8, 2025 | 3.71 | 4.37 | 3.71 | 4.37 | 4.37 | 17.79% | 519,000 |
| Oct 7, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 5,000 |
| Oct 3, 2025 | 3.58 | 3.71 | 3.55 | 3.71 | 3.71 | -0.80% | 35,000 |
| Oct 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 1, 2025 | 3.57 | 3.74 | 3.57 | 3.74 | 3.74 | -1.32% | 4,000 |
| Sep 30, 2025 | 3.56 | 3.79 | 3.55 | 3.79 | 3.79 | 2.43% | 6,000 |
| Sep 29, 2025 | 3.70 | 3.84 | 3.70 | 3.70 | 3.70 | - | 4,000 |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | 35,000 |
| Sep 25, 2025 | 3.81 | 3.82 | 3.71 | 3.71 | 3.71 | -3.39% | 14,000 |
| Sep 24, 2025 | 3.72 | 3.84 | 3.71 | 3.84 | 3.84 | - | 9,000 |
| Sep 23, 2025 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 3.23% | 4,000 |
| Sep 22, 2025 | 3.71 | 3.84 | 3.71 | 3.72 | 3.72 | 0.27% | 3,000 |
| Sep 19, 2025 | 3.80 | 3.82 | 3.71 | 3.71 | 3.71 | - | 7,000 |
| Sep 18, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 5,000 |
| Sep 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% | 6,000 |
| Sep 16, 2025 | 3.79 | 3.83 | 3.75 | 3.76 | 3.76 | -1.83% | 22,000 |
| Sep 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Sep 12, 2025 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | 3.51% | 2,000 |
| Sep 11, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -3.14% | 82,000 |
| Sep 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 9, 2025 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 2.96% | 2,000 |
| Sep 8, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.27% | 11,000 |
| Sep 5, 2025 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | -2.11% | 5,000 |
| Sep 4, 2025 | 3.86 | 3.86 | 3.71 | 3.80 | 3.80 | - | 13,000 |
| Sep 3, 2025 | 3.72 | 3.84 | 3.71 | 3.80 | 3.80 | 2.15% | 19,000 |
| Sep 2, 2025 | 3.74 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 12,000 |
| Sep 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 1,000 |
| Aug 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 4,000 |
| Aug 28, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | 2,000 |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.78% | 2,000 |
| Aug 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 1,000 |
| 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 |