ENEX Energy Corp. (PSE:ENEX)
Philippines
· Delayed Price · Currency is PHP 3.280
-0.140 (-4.09%)
At close: Dec 5, 2025
ENEX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | -4.09% | 8,000 |
| Dec 4, 2025 | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | -1.16% | 7,000 |
| Dec 3, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 4.22% | 4,000 |
| Dec 2, 2025 | 3.26 | 3.32 | 3.20 | 3.32 | 3.32 | -4.87% | 17,000 |
| Dec 1, 2025 | 3.28 | 3.49 | 3.27 | 3.49 | 3.49 | 2.65% | 7,000 |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 27, 2025 | 3.39 | 3.40 | 3.23 | 3.40 | 3.40 | - | 94,000 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 21, 2025 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | -0.58% | 49,000 |
| Nov 20, 2025 | 3.53 | 3.54 | 3.28 | 3.42 | 3.42 | 1.48% | 12,000 |
| Nov 19, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | - | 57,000 |
| Nov 18, 2025 | 3.26 | 3.37 | 3.20 | 3.37 | 3.37 | -0.30% | 101,000 |
| Nov 17, 2025 | 3.25 | 3.43 | 3.21 | 3.38 | 3.38 | -3.43% | 15,000 |
| Nov 14, 2025 | 3.55 | 3.55 | 3.22 | 3.50 | 3.50 | -1.96% | 10,000 |
| Nov 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Nov 12, 2025 | 3.33 | 3.57 | 3.33 | 3.57 | 3.57 | -3.51% | 20,000 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -0.80% | 6,000 |
| Nov 10, 2025 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | -2.61% | 7,000 |
| Nov 7, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Nov 6, 2025 | 3.50 | 3.83 | 3.50 | 3.83 | 3.83 | 9.74% | 3,000 |
| Nov 5, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 3,000 |
| Nov 4, 2025 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 7.38% | 4,000 |
| Nov 3, 2025 | 3.89 | 3.89 | 3.25 | 3.25 | 3.25 | -17.51% | 169,000 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 8.24% | 1,000 |
| Oct 29, 2025 | 3.57 | 3.65 | 3.57 | 3.64 | 3.64 | 1.11% | 6,000 |
| Oct 28, 2025 | 3.56 | 3.75 | 3.55 | 3.60 | 3.60 | -4.00% | 21,000 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 2,000 |
| Oct 23, 2025 | 3.60 | 3.76 | 3.55 | 3.76 | 3.76 | -1.05% | 56,000 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 11,000 |
| Oct 21, 2025 | 3.88 | 3.88 | 3.61 | 3.84 | 3.84 | -1.29% | 9,000 |
| Oct 20, 2025 | 3.58 | 3.89 | 3.56 | 3.89 | 3.89 | -1.52% | 10,000 |
| Oct 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Oct 16, 2025 | 3.61 | 3.98 | 3.61 | 3.95 | 3.95 | 2.07% | 15,000 |
| Oct 15, 2025 | 3.89 | 4.00 | 3.61 | 3.87 | 3.87 | -1.78% | 826,000 |
| Oct 14, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 3,000 |
| Oct 13, 2025 | 3.98 | 3.98 | 3.70 | 3.94 | 3.94 | -1.50% | 19,000 |
| 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 |