ENEX Energy Corp. (PSE:ENEX)
Philippines · Delayed Price · Currency is PHP 3.870
-0.030 (-0.77%)
At close: May 12, 2026
ENEX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.92 | 3.92 | 3.63 | 3.90 | 3.90 | -0.51% | 11,000 |
| May 8, 2026 | 3.55 | 3.94 | 3.55 | 3.92 | 3.92 | 10.42% | 148,000 |
| May 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| May 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.56% | 1,000 |
| May 5, 2026 | 3.57 | 3.57 | 3.49 | 3.57 | 3.57 | - | 15,000 |
| May 4, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 3,000 |
| Apr 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 24, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | - | 3,000 |
| Apr 23, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | - | 3,000 |
| Apr 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 21, 2026 | 3.58 | 3.69 | 3.57 | 3.57 | 3.57 | -0.56% | 5,000 |
| Apr 20, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -4.77% | 4,000 |
| Apr 17, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Apr 16, 2026 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | - | 3,000 |
| Apr 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Apr 14, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Apr 13, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 1.89% | 6,000 |
| Apr 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.86% | 2,000 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.60 | 3.77 | 3.77 | -5.04% | 7,000 |
| Apr 7, 2026 | 3.77 | 3.97 | 3.77 | 3.97 | 3.97 | 6.43% | 140,000 |
| Apr 6, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | 3.61% | 9,000 |
| Apr 1, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.70% | 14,000 |
| Mar 31, 2026 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -6.33% | 26,000 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.68 | 3.95 | 3.95 | 3.95% | 8,000 |
| Mar 27, 2026 | 4.20 | 4.20 | 3.80 | 3.80 | 3.80 | - | 46,000 |
| Mar 26, 2026 | 3.69 | 4.20 | 3.69 | 3.80 | 3.80 | 2.98% | 520,000 |
| Mar 25, 2026 | 3.41 | 3.69 | 3.41 | 3.69 | 3.69 | 8.21% | 3,000 |
| Mar 24, 2026 | 3.46 | 3.79 | 3.41 | 3.41 | 3.41 | -1.45% | 37,000 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | 2,000 |
| Mar 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 18, 2026 | 3.88 | 3.88 | 3.47 | 3.52 | 3.52 | -9.97% | 8,000 |
| Mar 17, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Mar 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Mar 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,000 |
| Mar 12, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -1.76% | 5,000 |
| Mar 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Mar 10, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 46,000 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | - | 42,000 |
| Mar 6, 2026 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 3.37% | 4,000 |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 4, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 5,000 |
| Mar 3, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| 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 |