ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 3.300
0.00 (0.00%)
At close: Aug 27, 2026
ENEX Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | 8.48% | 7,000 |
| Aug 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Aug 25, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | -6.78% | 41,000 |
| Aug 24, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | -3.01% | 15,000 |
| Aug 20, 2026 | 3.24 | 3.65 | 3.24 | 3.65 | 3.65 | -1.35% | 5,000 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 4,000 |
| Aug 18, 2026 | 3.64 | 3.90 | 3.64 | 3.84 | 3.84 | 5.49% | 4,000 |
| Aug 17, 2026 | 3.36 | 3.65 | 3.35 | 3.64 | 3.64 | 18.57% | 25,000 |
| Aug 14, 2026 | 2.90 | 3.07 | 2.88 | 3.07 | 3.07 | - | 60,000 |
| Aug 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Aug 12, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | - | 25,000 |
| Aug 11, 2026 | 3.00 | 3.07 | 2.98 | 3.07 | 3.07 | 2.33% | 32,000 |
| Aug 10, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 764,000 |
| Aug 7, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -3.85% | 55,000 |
| Aug 6, 2026 | 3.20 | 3.30 | 3.00 | 3.12 | 3.12 | -8.24% | 67,000 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 4, 2026 | 3.40 | 3.74 | 3.39 | 3.40 | 3.40 | -10.99% | 27,000 |
| Aug 3, 2026 | 3.77 | 3.88 | 3.77 | 3.82 | 3.82 | 2.14% | 23,000 |
| Jul 31, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | -0.53% | 15,000 |
| Jul 30, 2026 | 3.49 | 3.77 | 3.41 | 3.76 | 3.76 | 11.24% | 81,000 |
| Jul 29, 2026 | 3.16 | 3.75 | 3.10 | 3.38 | 3.38 | 18.60% | 157,000 |
| Jul 28, 2026 | 2.91 | 2.91 | 2.85 | 2.85 | 2.85 | -5.00% | 109,000 |
| Jul 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Jul 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,000 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.91 | 3.00 | 3.00 | -0.66% | 11,000 |
| Jul 21, 2026 | 2.98 | 3.12 | 2.98 | 3.02 | 3.02 | 1.34% | 27,000 |
| Jul 20, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | -4.18% | 6,000 |
| Jul 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Jul 14, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.97% | 1,000 |
| Jul 13, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 10, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 69,000 |
| Jul 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 8, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 14,000 |
| Jul 7, 2026 | 3.32 | 3.34 | 3.05 | 3.05 | 3.05 | - | 4,000 |
| Jul 6, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 9,000 |
| Jul 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jul 1, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 21,000 |
| Jun 30, 2026 | 3.06 | 3.13 | 3.06 | 3.10 | 3.10 | 1.31% | 4,000 |
| Jun 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | 6,000 |
| Jun 26, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 25, 2026 | 3.10 | 3.18 | 3.05 | 3.18 | 3.18 | 3.92% | 7,000 |
| Jun 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,000 |
| Jun 22, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -1.61% | 4,000 |
| Jun 19, 2026 | 3.11 | 3.16 | 3.11 | 3.11 | 3.11 | - | 11,000 |