ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 3.240
0.00 (0.00%)
At close: Oct 27, 2026
ENEX Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 16,000 |
| Oct 26, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -7.16% | 6,000 |
| Oct 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 15,000 |
| Oct 22, 2026 | 3.16 | 3.60 | 3.16 | 3.49 | 3.49 | 7.38% | 24,000 |
| Oct 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 4,000 |
| Oct 20, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | -3.03% | 8,000 |
| Oct 19, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | -0.30% | 4,000 |
| Oct 16, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.30% | 2,000 |
| Oct 15, 2026 | 3.30 | 3.59 | 3.30 | 3.30 | 3.30 | - | 9,000 |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -8.33% | 4,000 |
| Oct 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 8, 2026 | 3.08 | 3.60 | 3.04 | 3.60 | 3.60 | -2.70% | 26,000 |
| Oct 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 2,000 |
| Oct 6, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -1.06% | 8,000 |
| Oct 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 11.47% | 1,000 |
| Oct 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 1, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 20,000 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,000 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 1,000 |
| Sep 25, 2026 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -6.85% | 3,000 |
| Sep 24, 2026 | 3.81 | 3.81 | 3.65 | 3.65 | 3.65 | -4.20% | 14,000 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.70 | 3.81 | 3.81 | -2.31% | 45,000 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 21, 2026 | 3.02 | 3.90 | 3.02 | 3.90 | 3.90 | 11.43% | 159,000 |
| Sep 18, 2026 | 3.02 | 3.50 | 3.01 | 3.50 | 3.50 | 7.36% | 42,000 |
| Sep 17, 2026 | 3.03 | 3.26 | 3.01 | 3.26 | 3.26 | 7.24% | 7,000 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 2,000 |
| Sep 15, 2026 | 3.18 | 3.18 | 3.02 | 3.04 | 3.04 | -4.70% | 7,000 |
| Sep 14, 2026 | 3.00 | 3.20 | 3.00 | 3.19 | 3.19 | 6.33% | 33,000 |
| Sep 11, 2026 | 3.26 | 3.26 | 3.00 | 3.00 | 3.00 | -8.26% | 12,000 |
| Sep 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 9, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 8, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -0.30% | 7,000 |
| Sep 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 2,000 |
| Sep 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 1,000 |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 2, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | -7.04% | 9,000 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 2,000 |
| 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 |