ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 3.910
+0.060 (1.56%)
At close: Feb 27, 2026
ENEX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.58 | 3.88 | 3.58 | 3.88 | 3.88 | -0.77% | 4,000 |
| Feb 27, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 3,000 |
| Feb 26, 2026 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 4.05% | 63,000 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.23% | 1,000 |
| Feb 24, 2026 | 3.65 | 3.74 | 3.55 | 3.55 | 3.55 | -2.74% | 9,000 |
| Feb 23, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 20, 2026 | 3.40 | 3.65 | 3.40 | 3.65 | 3.65 | -2.67% | 36,000 |
| Feb 19, 2026 | 3.36 | 3.75 | 3.31 | 3.75 | 3.75 | 1.35% | 12,000 |
| Feb 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 16, 2026 | 3.51 | 3.70 | 3.40 | 3.70 | 3.70 | - | 15,000 |
| Feb 13, 2026 | 3.46 | 3.80 | 3.46 | 3.70 | 3.70 | 5.71% | 3,000 |
| Feb 12, 2026 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -2.78% | 9,000 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 71,000 |
| Feb 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 6, 2026 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | 2.70% | 193,000 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Feb 4, 2026 | 3.45 | 3.70 | 3.43 | 3.70 | 3.70 | 7.87% | 14,000 |
| Feb 3, 2026 | 3.38 | 3.80 | 3.38 | 3.43 | 3.43 | 0.88% | 7,000 |
| Feb 2, 2026 | 3.61 | 3.61 | 3.40 | 3.40 | 3.40 | -9.33% | 64,000 |
| Jan 30, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 23,000 |
| Jan 28, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 15,000 |
| Jan 27, 2026 | 3.76 | 3.94 | 3.76 | 3.78 | 3.78 | -1.05% | 26,000 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.66 | 3.82 | 3.82 | -4.50% | 84,000 |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.44% | 2,000 |
| Jan 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,000 |
| Jan 21, 2026 | 3.98 | 4.59 | 3.91 | 4.10 | 4.10 | 3.80% | 285,000 |
| Jan 20, 2026 | 3.65 | 3.99 | 3.47 | 3.95 | 3.95 | 6.76% | 23,000 |
| Jan 19, 2026 | 3.47 | 3.70 | 3.46 | 3.70 | 3.70 | 6.94% | 27,000 |
| Jan 16, 2026 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 1.76% | 24,000 |
| Jan 15, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 4.29% | 2,000 |
| Jan 14, 2026 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -4.96% | 29,000 |
| Jan 13, 2026 | 3.34 | 3.44 | 3.26 | 3.43 | 3.43 | 0.29% | 6,000 |
| Jan 12, 2026 | 3.40 | 3.42 | 3.34 | 3.42 | 3.42 | -0.58% | 5,000 |
| Jan 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 3,000 |
| Jan 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jan 7, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | -0.29% | 3,000 |
| Jan 6, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 4,000 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.30 | 3.45 | 3.45 | 3.29% | 14,000 |
| Jan 2, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | - | 5,000 |
| Dec 29, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -2.34% | 4,000 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 22, 2025 | 3.24 | 3.42 | 3.24 | 3.42 | 3.42 | 5.56% | 2,000 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | 10,000 |
| Dec 18, 2025 | 3.24 | 3.38 | 3.22 | 3.38 | 3.38 | -0.88% | 6,000 |
| Dec 17, 2025 | 3.22 | 3.41 | 3.22 | 3.41 | 3.41 | 0.89% | 4,000 |
| Dec 16, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | - | 13,000 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |