ENEX Stock Price History - ENEX Energy Corp.
Best Day (1Y)
₱5.49
January 24, 2025
Worst Day (1Y)
₱3.25
November 03, 2025
Average Volume (1Y)
37K
Daily Average
Most Traded (1Y)
1.06M
December 16, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | ₱3.40 | ₱3.40 | ₱3.40 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱3.40 | ₱3.42 | ₱3.28 | 49K shares | ₱166K | -₱0.02 | -0.58% |
| Nov 20, 2025 | ₱3.42 | ₱3.54 | ₱3.28 | 12K shares | ₱40K | +₱0.05 | +1.48% |
| Nov 19, 2025 | ₱3.37 | ₱3.37 | ₱3.36 | 57K shares | ₱192K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱3.37 | ₱3.38 | ₱3.20 | 101K shares | ₱324K | -₱0.01 | -0.30% |
| Nov 17, 2025 | ₱3.38 | ₱3.50 | ₱3.21 | 15K shares | ₱50K | -₱0.12 | -3.43% |
| Nov 14, 2025 | ₱3.50 | ₱3.57 | ₱3.22 | 10K shares | ₱34K | -₱0.07 | -1.96% |
| Nov 13, 2025 | ₱3.57 | ₱3.57 | ₱3.57 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱3.57 | ₱3.70 | ₱3.33 | 20K shares | ₱67K | -₱0.13 | -3.51% |
| Nov 11, 2025 | ₱3.70 | ₱3.73 | ₱3.70 | 6K shares | ₱22K | -₱0.03 | -0.80% |
| Nov 10, 2025 | ₱3.73 | ₱3.83 | ₱3.70 | 7K shares | ₱26K | -₱0.10 | -2.61% |
| Nov 07, 2025 | ₱3.83 | ₱3.83 | ₱3.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱3.83 | ₱3.83 | ₱3.49 | 3K shares | ₱11K | +₱0.37 | +9.74% |
| Nov 05, 2025 | ₱3.49 | ₱3.49 | ₱3.49 | 3K shares | ₱10K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱3.49 | ₱3.49 | ₱3.25 | 4K shares | ₱14K | +₱0.26 | +7.38% |
| Nov 03, 2025 | ₱3.25 | ₱3.89 | ₱3.25 | 169K shares | ₱583K | -₱0.57 | -17.51% |
| Oct 30, 2025 | ₱3.94 | ₱3.94 | ₱3.64 | 1K shares | ₱4K | +₱0.32 | +8.24% |
| Oct 29, 2025 | ₱3.64 | ₱3.65 | ₱3.57 | 6K shares | ₱22K | +₱0.04 | +1.11% |
| Oct 28, 2025 | ₱3.60 | ₱3.75 | ₱3.55 | 21K shares | ₱76K | -₱0.14 | -4.00% |
| Oct 27, 2025 | ₱3.75 | ₱3.75 | ₱3.75 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱3.75 | ₱3.76 | ₱3.75 | 2K shares | ₱8K | -₱0.01 | -0.27% |
| Oct 23, 2025 | ₱3.76 | ₱3.80 | ₱3.55 | 56K shares | ₱200K | -₱0.04 | -1.05% |
| Oct 22, 2025 | ₱3.80 | ₱3.84 | ₱3.80 | 11K shares | ₱42K | -₱0.04 | -1.04% |
| Oct 21, 2025 | ₱3.84 | ₱3.88 | ₱3.61 | 9K shares | ₱34K | -₱0.05 | -1.29% |
| Oct 20, 2025 | ₱3.89 | ₱3.95 | ₱3.56 | 10K shares | ₱37K | -₱0.06 | -1.52% |
| Oct 17, 2025 | ₱3.95 | ₱3.95 | ₱3.95 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱3.95 | ₱3.98 | ₱3.61 | 15K shares | ₱59K | +₱0.08 | +2.07% |
| Oct 15, 2025 | ₱3.87 | ₱4.00 | ₱3.61 | 826K shares | ₱2.99 Million | -₱0.07 | -1.78% |
| Oct 14, 2025 | ₱3.94 | ₱3.94 | ₱3.94 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱3.94 | ₱4.00 | ₱3.70 | 19K shares | ₱72K | -₱0.06 | -1.50% |
| Oct 10, 2025 | ₱4.00 | ₱4.16 | ₱3.70 | 164K shares | ₱654K | -₱0.27 | -6.76% |
| Oct 09, 2025 | ₱4.29 | ₱5.18 | ₱3.95 | 652K shares | ₱2.71 Million | -₱0.08 | -1.83% |
| Oct 08, 2025 | ₱4.37 | ₱4.37 | ₱3.71 | 519K shares | ₱2.01 Million | +₱0.78 | +17.79% |
| Oct 07, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱3.71 | ₱3.74 | ₱3.55 | 35K shares | ₱126K | -₱0.03 | -0.80% |
| Oct 02, 2025 | ₱3.74 | ₱3.74 | ₱3.74 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱3.74 | ₱3.79 | ₱3.57 | 4K shares | ₱14K | -₱0.05 | -1.32% |
| Sep 30, 2025 | ₱3.79 | ₱3.79 | ₱3.55 | 6K shares | ₱22K | +₱0.09 | +2.43% |
| Sep 29, 2025 | ₱3.70 | ₱3.84 | ₱3.70 | 4K shares | ₱15K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱3.70 | ₱3.71 | ₱3.70 | 35K shares | ₱130K | -₱0.01 | -0.27% |
| Sep 25, 2025 | ₱3.71 | ₱3.84 | ₱3.71 | 14K shares | ₱52K | -₱0.13 | -3.39% |
| Sep 24, 2025 | ₱3.84 | ₱3.84 | ₱3.71 | 9K shares | ₱34K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱3.84 | ₱3.84 | ₱3.72 | 4K shares | ₱15K | +₱0.12 | +3.23% |
| Sep 22, 2025 | ₱3.72 | ₱3.84 | ₱3.71 | 3K shares | ₱11K | +₱0.01 | +0.27% |
| Sep 19, 2025 | ₱3.71 | ₱3.82 | ₱3.71 | 7K shares | ₱26K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱3.71 | ₱3.71 | ₱3.71 | 5K shares | ₱19K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱3.71 | ₱3.76 | ₱3.71 | 6K shares | ₱22K | -₱0.05 | -1.33% |
| Sep 16, 2025 | ₱3.76 | ₱3.83 | ₱3.75 | 22K shares | ₱83K | -₱0.07 | -1.83% |
| Sep 15, 2025 | ₱3.83 | ₱3.83 | ₱3.83 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱3.83 | ₱3.83 | ₱3.70 | 2K shares | ₱8K | +₱0.13 | +3.51% |
| Sep 11, 2025 | ₱3.70 | ₱3.82 | ₱3.70 | 82K shares | ₱303K | -₱0.12 | -3.14% |
| Sep 10, 2025 | ₱3.82 | ₱3.82 | ₱3.82 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱3.82 | ₱3.82 | ₱3.71 | 2K shares | ₱8K | +₱0.11 | +2.96% |
| Sep 08, 2025 | ₱3.71 | ₱3.72 | ₱3.71 | 11K shares | ₱41K | -₱0.01 | -0.27% |
| Sep 05, 2025 | ₱3.72 | ₱3.80 | ₱3.71 | 5K shares | ₱19K | -₱0.08 | -2.11% |
| Sep 04, 2025 | ₱3.80 | ₱3.86 | ₱3.71 | 13K shares | ₱48K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱3.80 | ₱3.84 | ₱3.71 | 19K shares | ₱71K | +₱0.08 | +2.15% |
| Sep 02, 2025 | ₱3.72 | ₱3.80 | ₱3.72 | 12K shares | ₱45K | -₱0.03 | -0.80% |
| Sep 01, 2025 | ₱3.75 | ₱3.80 | ₱3.75 | 1K shares | ₱4K | -₱0.05 | -1.32% |
| Aug 29, 2025 | ₱3.80 | ₱3.80 | ₱3.72 | 4K shares | ₱15K | +₱0.08 | +2.15% |
| Aug 28, 2025 | ₱3.72 | ₱3.84 | ₱3.72 | 2K shares | ₱7K | -₱0.12 | -3.12% |
| Aug 27, 2025 | ₱3.84 | ₱3.87 | ₱3.84 | 2K shares | ₱8K | -₱0.03 | -0.78% |
| Aug 26, 2025 | ₱3.87 | ₱3.87 | ₱3.87 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3.87 | ₱3.87 | ₱3.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱3.87 | ₱3.88 | ₱3.71 | 55K shares | ₱205K | -₱0.01 | -0.26% |
| Aug 19, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱3.88 | ₱3.88 | ₱3.73 | 14K shares | ₱52K | +₱0.15 | +3.74% |
| Aug 15, 2025 | ₱3.74 | ₱3.81 | ₱3.74 | 34K shares | ₱127K | -₱0.07 | -1.84% |
| Aug 14, 2025 | ₱3.81 | ₱3.81 | ₱3.81 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱3.81 | ₱3.81 | ₱3.74 | 39K shares | ₱146K | +₱0.01 | +0.26% |
| Aug 12, 2025 | ₱3.80 | ₱3.89 | ₱3.80 | 7K shares | ₱27K | -₱0.09 | -2.31% |
| Aug 11, 2025 | ₱3.89 | ₱3.89 | ₱3.76 | 3K shares | ₱11K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱3.89 | ₱3.89 | ₱3.79 | 10K shares | ₱38K | +₱0.09 | +2.37% |
| Aug 07, 2025 | ₱3.80 | ₱3.88 | ₱3.80 | 8K shares | ₱30K | -₱0.01 | -0.26% |
| Aug 06, 2025 | ₱3.81 | ₱3.89 | ₱3.81 | 3K shares | ₱11K | -₱0.08 | -2.06% |
| Aug 05, 2025 | ₱3.89 | ₱3.89 | ₱3.81 | 7K shares | ₱27K | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱3.89 | ₱3.89 | ₱3.81 | 12K shares | ₱46K | +₱0.08 | +2.10% |
| Jul 31, 2025 | ₱3.81 | ₱3.95 | ₱3.81 | 246K shares | ₱939K | -₱0.13 | -3.54% |
| Jul 30, 2025 | ₱3.95 | ₱3.95 | ₱3.80 | 35K shares | ₱134K | +₱0.12 | +3.13% |
| Jul 29, 2025 | ₱3.83 | ₱4.08 | ₱3.82 | 14K shares | ₱54K | -₱0.23 | -6.13% |
| Jul 28, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱4.08 | ₱4.08 | ₱3.87 | 6K shares | ₱23K | +₱0.10 | +2.51% |
| Jul 24, 2025 | ₱3.98 | ₱3.98 | ₱3.87 | 25K shares | ₱97K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱3.98 | ₱4.00 | ₱3.86 | 6K shares | ₱23K | -₱0.02 | -0.50% |
| Jul 22, 2025 | ₱4.00 | ₱4.00 | ₱3.95 | 14K shares | ₱56K | +₱0.03 | +0.76% |
| Jul 21, 2025 | ₱3.97 | ₱3.97 | ₱3.86 | 6K shares | ₱23K | +₱0.07 | +1.79% |
| Jul 18, 2025 | ₱3.90 | ₱3.90 | ₱3.87 | 28K shares | ₱109K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱3.90 | ₱3.97 | ₱3.90 | 10K shares | ₱39K | -₱0.07 | -1.76% |
| Jul 16, 2025 | ₱3.97 | ₱3.97 | ₱3.86 | 199K shares | ₱770K | +₱0.02 | +0.51% |
| Jul 15, 2025 | ₱3.95 | ₱4.05 | ₱3.89 | 59K shares | ₱231K | +₱0.06 | +1.54% |
| Jul 14, 2025 | ₱3.89 | ₱4.04 | ₱3.86 | 9K shares | ₱35K | +₱0.03 | +0.78% |
| Jul 11, 2025 | ₱3.86 | ₱3.96 | ₱3.86 | 24K shares | ₱93K | -₱0.10 | -2.53% |
| Jul 10, 2025 | ₱3.96 | ₱3.98 | ₱3.87 | 3K shares | ₱12K | -₱0.02 | -0.50% |
| Jul 09, 2025 | ₱3.98 | ₱3.98 | ₱3.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱3.98 | ₱4.01 | ₱3.86 | 13K shares | ₱51K | +₱0.12 | +3.11% |
| Jul 07, 2025 | ₱3.86 | ₱3.88 | ₱3.86 | 19K shares | ₱73K | -₱0.02 | -0.52% |
| Jul 04, 2025 | ₱3.88 | ₱4.08 | ₱3.88 | 141K shares | ₱547K | -₱0.12 | -3.00% |
| Jul 03, 2025 | ₱4.00 | ₱4.00 | ₱3.88 | 4K shares | ₱16K | +₱0.06 | +1.52% |
| Jul 02, 2025 | ₱3.94 | ₱4.00 | ₱3.79 | 54K shares | ₱214K | -₱0.06 | -1.50% |
| Jul 01, 2025 | ₱4.00 | ₱4.09 | ₱3.82 | 7K shares | ₱28K | -₱0.09 | -2.20% |
| Jun 30, 2025 | ₱4.09 | ₱4.09 | ₱3.97 | 7K shares | ₱29K | +₱0.12 | +3.02% |
| Jun 27, 2025 | ₱3.97 | ₱4.09 | ₱3.78 | 14K shares | ₱54K | -₱0.12 | -2.93% |
| Jun 26, 2025 | ₱4.09 | ₱4.09 | ₱4.08 | 14K shares | ₱57K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱4.09 | ₱4.09 | ₱3.79 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱4.09 | ₱4.10 | ₱3.85 | 7K shares | ₱28K | +₱0.02 | +0.49% |
| Jun 19, 2025 | ₱4.07 | ₱4.07 | ₱4.07 | 4K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱4.07 | ₱4.07 | ₱3.83 | 4K shares | ₱16K | +₱0.11 | +2.78% |
| Jun 17, 2025 | ₱3.96 | ₱3.96 | ₱3.92 | 34K shares | ₱135K | +₱0.04 | +1.02% |
| Jun 16, 2025 | ₱3.92 | ₱3.92 | ₱3.92 | 15K shares | ₱59K | -₱0.03 | -0.76% |
| Jun 13, 2025 | ₱3.95 | ₱4.00 | ₱3.79 | 3K shares | ₱12K | -₱0.05 | -1.25% |
| Jun 11, 2025 | ₱4.00 | ₱4.00 | ₱3.78 | 6K shares | ₱23K | +₱0.20 | +4.99% |
| Jun 10, 2025 | ₱3.81 | ₱4.21 | ₱3.76 | 9K shares | ₱35K | -₱0.36 | -9.50% |
| Jun 09, 2025 | ₱4.21 | ₱4.21 | ₱4.21 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱4.21 | ₱4.21 | ₱4.21 | 1K shares | ₱4K | +₱0.06 | +1.45% |
| Jun 04, 2025 | ₱4.15 | ₱4.20 | ₱4.15 | 4K shares | ₱17K | -₱0.05 | -1.19% |
| Jun 03, 2025 | ₱4.20 | ₱4.20 | ₱4.20 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱4.20 | ₱4.20 | ₱4.17 | 1K shares | ₱4K | +₱0.03 | +0.72% |
| May 30, 2025 | ₱4.17 | ₱4.20 | ₱4.17 | 9K shares | ₱38K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱4.17 | ₱4.17 | ₱3.84 | 7K shares | ₱27K | +₱0.18 | +4.25% |
| May 28, 2025 | ₱4.00 | ₱4.00 | ₱3.85 | 8K shares | ₱32K | +₱0.05 | +1.27% |
| May 27, 2025 | ₱3.95 | ₱3.95 | ₱3.77 | 2K shares | ₱8K | +₱0.06 | +1.54% |
| May 26, 2025 | ₱3.89 | ₱3.89 | ₱3.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱3.89 | ₱3.93 | ₱3.77 | 10K shares | ₱38K | -₱0.04 | -1.02% |
| May 22, 2025 | ₱3.93 | ₱3.93 | ₱3.90 | 2K shares | ₱8K | +₱0.03 | +0.77% |
| May 21, 2025 | ₱3.90 | ₱3.90 | ₱3.90 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱3.90 | ₱3.90 | ₱3.76 | 32K shares | ₱125K | +₱0.07 | +1.83% |
| May 19, 2025 | ₱3.83 | ₱3.83 | ₱3.75 | 8K shares | ₱30K | +₱0.07 | +1.86% |
| May 16, 2025 | ₱3.76 | ₱3.86 | ₱3.75 | 4K shares | ₱15K | +₱0.01 | +0.27% |
| May 15, 2025 | ₱3.75 | ₱3.87 | ₱3.75 | 11K shares | ₱41K | -₱0.12 | -3.10% |
| May 14, 2025 | ₱3.87 | ₱3.87 | ₱3.75 | 21K shares | ₱79K | +₱0.12 | +3.20% |
| May 13, 2025 | ₱3.75 | ₱3.81 | ₱3.75 | 21K shares | ₱79K | -₱0.06 | -1.57% |
| May 09, 2025 | ₱3.81 | ₱3.88 | ₱3.81 | 2K shares | ₱8K | -₱0.07 | -1.80% |
| May 08, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱3.88 | ₱3.88 | ₱3.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱3.88 | ₱3.88 | ₱3.81 | 3K shares | ₱12K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱3.88 | ₱3.89 | ₱3.81 | 3K shares | ₱12K | -₱0.01 | -0.26% |
| May 02, 2025 | ₱3.89 | ₱3.89 | ₱3.75 | 39K shares | ₱147K | +₱0.09 | +2.37% |
| Apr 30, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 10K shares | ₱38K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 30K shares | ₱113K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱3.80 | ₱3.92 | ₱3.80 | 15K shares | ₱57K | -₱0.12 | -3.06% |
| Apr 25, 2025 | ₱3.92 | ₱3.92 | ₱3.92 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱3.92 | ₱3.92 | ₱3.80 | 9K shares | ₱35K | +₱0.02 | +0.51% |
| Apr 23, 2025 | ₱3.90 | ₱3.90 | ₱3.80 | 5K shares | ₱19K | +₱0.10 | +2.63% |
| Apr 22, 2025 | ₱3.80 | ₱3.80 | ₱3.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3.80 | ₱3.80 | ₱3.75 | 7K shares | ₱27K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱3.80 | ₱3.88 | ₱3.80 | 5K shares | ₱19K | -₱0.08 | -2.06% |
| Apr 15, 2025 | ₱3.88 | ₱3.88 | ₱3.75 | 34K shares | ₱128K | +₱0.03 | +0.78% |
| Apr 14, 2025 | ₱3.85 | ₱3.97 | ₱3.85 | 54K shares | ₱208K | -₱0.12 | -3.02% |
| Apr 11, 2025 | ₱3.97 | ₱3.97 | ₱3.86 | 22K shares | ₱86K | +₱0.01 | +0.25% |
| Apr 10, 2025 | ₱3.96 | ₱3.96 | ₱3.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱3.96 | ₱3.96 | ₱3.85 | 3K shares | ₱12K | +₱0.10 | +2.59% |
| Apr 07, 2025 | ₱3.86 | ₱3.97 | ₱3.85 | 24K shares | ₱93K | -₱0.11 | -2.77% |
| Apr 04, 2025 | ₱3.97 | ₱3.99 | ₱3.86 | 23K shares | ₱89K | -₱0.02 | -0.50% |
| Apr 03, 2025 | ₱3.99 | ₱4.00 | ₱3.90 | 16K shares | ₱63K | +₱0.09 | +2.31% |
| Apr 02, 2025 | ₱3.90 | ₱4.09 | ₱3.86 | 85K shares | ₱331K | -₱0.17 | -4.41% |
| Mar 31, 2025 | ₱4.08 | ₱4.08 | ₱4.08 | 63K shares | ₱257K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱4.08 | ₱4.09 | ₱3.96 | 6K shares | ₱24K | -₱0.01 | -0.24% |
| Mar 27, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱4.09 | ₱4.09 | ₱4.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱4.09 | ₱4.09 | ₱3.96 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱4.09 | ₱4.09 | ₱3.88 | 2K shares | ₱8K | +₱0.22 | +5.41% |
| Mar 20, 2025 | ₱3.88 | ₱4.20 | ₱3.81 | 21K shares | ₱83K | -₱0.30 | -7.62% |
| Mar 19, 2025 | ₱4.20 | ₱4.20 | ₱4.03 | 28K shares | ₱118K | +₱0.18 | +4.22% |
| Mar 18, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱4.03 | ₱4.03 | ₱4.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱4.03 | ₱4.19 | ₱3.83 | 34K shares | ₱134K | -₱0.15 | -3.82% |
| Mar 12, 2025 | ₱4.19 | ₱4.20 | ₱4.06 | 17K shares | ₱70K | +₱0.01 | +0.24% |
| Mar 11, 2025 | ₱4.18 | ₱4.25 | ₱4.18 | 4K shares | ₱17K | -₱0.07 | -1.65% |
| Mar 10, 2025 | ₱4.25 | ₱4.26 | ₱4.20 | 6K shares | ₱25K | -₱0.01 | -0.23% |
| Mar 07, 2025 | ₱4.26 | ₱4.26 | ₱4.07 | 4K shares | ₱17K | +₱0.01 | +0.24% |
| Mar 06, 2025 | ₱4.25 | ₱4.28 | ₱4.25 | 15K shares | ₱64K | -₱0.03 | -0.70% |
| Mar 05, 2025 | ₱4.28 | ₱4.40 | ₱4.00 | 5K shares | ₱21K | -₱0.12 | -2.73% |
| Mar 04, 2025 | ₱4.40 | ₱4.40 | ₱4.00 | 1K shares | ₱4K | +₱0.44 | +10.00% |
| Mar 03, 2025 | ₱4.00 | ₱4.21 | ₱3.80 | 29K shares | ₱114K | -₱0.20 | -4.99% |
| Feb 28, 2025 | ₱4.21 | ₱4.25 | ₱4.02 | 95K shares | ₱383K | -₱0.04 | -0.94% |
| Feb 27, 2025 | ₱4.25 | ₱4.43 | ₱4.03 | 11K shares | ₱45K | -₱0.17 | -4.06% |
| Feb 26, 2025 | ₱4.43 | ₱4.43 | ₱4.43 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱4.43 | ₱4.43 | ₱4.03 | 16K shares | ₱67K | +₱0.44 | +9.93% |
| Feb 24, 2025 | ₱4.03 | ₱4.16 | ₱4.02 | 61K shares | ₱247K | -₱0.02 | -0.49% |
| Feb 21, 2025 | ₱4.05 | ₱4.49 | ₱4.02 | 159K shares | ₱651K | -₱0.40 | -9.80% |
| Feb 20, 2025 | ₱4.49 | ₱4.61 | ₱4.20 | 102K shares | ₱436K | -₱0.12 | -2.60% |
| Feb 19, 2025 | ₱4.61 | ₱4.72 | ₱4.33 | 23K shares | ₱103K | -₱0.11 | -2.33% |
| Feb 18, 2025 | ₱4.72 | ₱4.72 | ₱4.59 | 1K shares | ₱5K | +₱0.13 | +2.83% |
| Feb 17, 2025 | ₱4.59 | ₱4.72 | ₱4.38 | 58K shares | ₱270K | -₱0.11 | -2.34% |
| Feb 14, 2025 | ₱4.70 | ₱4.70 | ₱4.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱4.70 | ₱4.77 | ₱4.52 | 29K shares | ₱132K | +₱0.07 | +1.51% |
| Feb 12, 2025 | ₱4.63 | ₱5.19 | ₱4.63 | 114K shares | ₱533K | -₱0.50 | -10.79% |
| Feb 11, 2025 | ₱5.19 | ₱5.32 | ₱5.03 | 69K shares | ₱340K | -₱0.14 | -2.63% |
| Feb 10, 2025 | ₱5.33 | ₱5.36 | ₱5.02 | 28K shares | ₱141K | -₱0.03 | -0.56% |
| Feb 07, 2025 | ₱5.36 | ₱5.38 | ₱5.02 | 6K shares | ₱31K | +₱0.02 | +0.37% |
| Feb 06, 2025 | ₱5.34 | ₱5.39 | ₱5.00 | 25K shares | ₱127K | -₱0.05 | -0.93% |
| Feb 05, 2025 | ₱5.39 | ₱5.40 | ₱5.24 | 12K shares | ₱63K | +₱0.10 | +1.89% |
| Feb 04, 2025 | ₱5.29 | ₱5.29 | ₱5.00 | 19K shares | ₱97K | -₱0.01 | -0.19% |
| Feb 03, 2025 | ₱5.30 | ₱5.39 | ₱5.01 | 16K shares | ₱83K | -₱0.10 | -1.85% |
| Jan 31, 2025 | ₱5.40 | ₱5.46 | ₱5.05 | 7K shares | ₱37K | -₱0.08 | -1.46% |
| Jan 30, 2025 | ₱5.48 | ₱5.49 | ₱4.91 | 11K shares | ₱57K | +₱0.64 | +11.61% |
| Jan 28, 2025 | ₱4.91 | ₱5.40 | ₱4.91 | 13K shares | ₱65K | -₱0.22 | -4.47% |
| Jan 27, 2025 | ₱5.14 | ₱5.50 | ₱5.14 | 14K shares | ₱79K | -₱0.33 | -6.38% |
| Jan 24, 2025 | ₱5.49 | ₱5.49 | ₱4.95 | 3K shares | ₱16K | +₱0.60 | +10.91% |
| Jan 23, 2025 | ₱4.95 | ₱5.30 | ₱4.95 | 26K shares | ₱132K | -₱0.05 | -1.00% |
| Jan 22, 2025 | ₱5.00 | ₱5.00 | ₱4.83 | 3K shares | ₱16K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱5.00 | ₱5.00 | ₱4.90 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱5.00 | ₱5.18 | ₱5.00 | 6K shares | ₱29K | -₱0.17 | -3.47% |
| Jan 17, 2025 | ₱5.18 | ₱5.49 | ₱4.90 | 16K shares | ₱81K | +₱0.30 | +5.71% |
| Jan 16, 2025 | ₱4.90 | ₱5.30 | ₱4.90 | 32K shares | ₱160K | -₱0.37 | -7.55% |
| Jan 15, 2025 | ₱5.30 | ₱5.45 | ₱5.01 | 98K shares | ₱517K | +₱0.10 | +1.92% |
| Jan 14, 2025 | ₱5.20 | ₱5.20 | ₱4.87 | 38K shares | ₱189K | +₱0.68 | +13.04% |
| Jan 13, 2025 | ₱4.60 | ₱5.08 | ₱4.57 | 119K shares | ₱545K | -₱0.45 | -9.80% |
| Jan 10, 2025 | ₱5.10 | ₱5.20 | ₱5.01 | 34K shares | ₱172K | -₱0.05 | -0.97% |
| Jan 09, 2025 | ₱5.15 | ₱5.33 | ₱5.11 | 25K shares | ₱126K | +₱0.02 | +0.39% |
| Jan 08, 2025 | ₱5.13 | ₱5.40 | ₱5.13 | 60K shares | ₱315K | -₱0.25 | -4.82% |
| Jan 07, 2025 | ₱5.39 | ₱5.49 | ₱5.21 | 35K shares | ₱186K | +₱0.20 | +3.65% |
| Jan 06, 2025 | ₱5.20 | ₱5.60 | ₱5.20 | 47K shares | ₱256K | +₱0.11 | +2.16% |
| Jan 03, 2025 | ₱5.09 | ₱5.09 | ₱4.41 | 21K shares | ₱105K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱5.09 | ₱5.10 | ₱5.00 | 17K shares | ₱86K | +₱0.09 | +1.80% |
| Dec 27, 2024 | ₱5.00 | ₱5.00 | ₱4.80 | 16K shares | ₱80K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱5.00 | ₱5.00 | ₱3.81 | 117K shares | ₱529K | +₱0.29 | +5.71% |
| Dec 23, 2024 | ₱4.73 | ₱4.79 | ₱4.33 | 41K shares | ₱194K | -₱0.06 | -1.25% |
| Dec 20, 2024 | ₱4.79 | ₱4.79 | ₱4.70 | 11K shares | ₱52K | +₱0.09 | +1.91% |
| Dec 19, 2024 | ₱4.70 | ₱4.89 | ₱4.70 | 36K shares | ₱170K | +₱0.21 | +4.44% |
| Dec 18, 2024 | ₱4.50 | ₱4.99 | ₱4.29 | 105K shares | ₱478K | +₱0.21 | +4.65% |
| Dec 17, 2024 | ₱4.30 | ₱4.30 | ₱4.29 | 422K shares | ₱1.71 Million | +₱0.01 | +0.23% |
| Dec 16, 2024 | ₱4.29 | ₱4.29 | ₱3.77 | 1.06M shares | ₱4.01 Million | +₱0.10 | +2.39% |
| Dec 13, 2024 | ₱4.19 | ₱4.20 | ₱4.19 | 126K shares | ₱507K | -₱0.09 | -2.10% |
| Dec 12, 2024 | ₱4.28 | ₱4.28 | ₱4.14 | 20K shares | ₱83K | +₱0.13 | +3.13% |
| Dec 11, 2024 | ₱4.15 | ₱4.18 | ₱4.14 | 23K shares | ₱93K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱4.15 | ₱4.17 | ₱3.70 | 82K shares | ₱310K | -₱0.03 | -0.72% |
| Dec 09, 2024 | ₱4.18 | ₱4.18 | ₱4.15 | 10K shares | ₱42K | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱4.18 | ₱4.18 | ₱4.18 | 1K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱4.18 | ₱4.25 | ₱4.00 | 65K shares | ₱263K | -₱0.07 | -1.65% |
| Dec 04, 2024 | ₱4.25 | ₱4.25 | ₱4.25 | 4K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱4.25 | ₱4.25 | ₱4.25 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱4.25 | ₱4.25 | ₱4.25 | 2K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱4.25 | ₱4.25 | ₱4.25 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2024 | ₱4.25 | ₱4.25 | ₱4.10 | 3K shares | ₱13K | +₱0.16 | +3.66% |
| Nov 27, 2024 | ₱4.10 | ₱4.14 | ₱4.10 | 3K shares | ₱12K | -₱0.04 | -0.97% |
| Nov 26, 2024 | ₱4.14 | ₱4.16 | ₱4.04 | 9K shares | ₱37K | +₱0.09 | +2.22% |
| Nov 25, 2024 | ₱4.05 | ₱4.05 | ₱3.99 | 200K shares | ₱801K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ENEX stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ENEX sits within its recent range.
Price & Volume Charts
Visual representation of ENEX historical performance for the selected period
Historical Price Chart
The chart displays ENEX closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ENEX price history for the selected period
Nov
2025
November 03, 2025
Lowest Price
₱3.25
Lowest price of ₱3.25 recorded, marking the period's minimum valuation, with a -17.51% decline on that day
Nov
2025
November 03, 2025
Biggest Daily Loss
₱3.25
(-17.51%)
Single-day loss of -17.51% with ₱0.57 price decrease, the largest percentage drop in this period, with 169K shares traded during the decline
Oct
2025
October 08, 2025
Biggest Daily Gain
₱4.37
(+17.79%)
Single-day gain of 17.79% with ₱0.78 price increase, the largest percentage rise in this period, with 519K shares changing hands
Jan
2025
January 24, 2025
Highest Price
₱5.49
Peak price of ₱5.49 reached during this period, representing the stock's maximum value, with 3K shares traded and +10.91% price movement on that day
Dec
2024
December 16, 2024
Highest Trading Volume
₱4.29
1.06M Shares (₱4.53M total value)
Most actively traded day with 1.06M shares (₱4.53M total value) at ₱4.29 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ENEX price movements for the selected period
Long-Term Trend (MA200)
Bearish
ENEX is trading 14.4% below the 200-day Moving Average (₱3.97). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ENEX showed high volatility with a standard deviation of 3.49% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ENEX recorded 77 positive days, 97 negative days, and 70 unchanged days, resulting in a win rate of 31.6% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱2.24
The trading range spread for ENEX was ₱2.24, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ENEX by sector and industry.
Historical Price Data FAQs
Common questions about ENEX stock price history page
What is the ENEX stock price history page?
The ENEX stock price history page provides comprehensive historical trading data for ENEX Energy Corp., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ENEX's 52-week trading range?
ENEX has traded between ₱3.25 and ₱5.49 over the past 52 weeks for ENEX Energy Corp., representing a price range of 68.9%. Currently trading at ₱3.40, the stock is 4.6% above its 52-week low and 38.1% below its 52-week high.
How has ENEX performed year-to-date (YTD)?
Year-to-date in 2025, ENEX has declined 33.2% from ₱5.09 to ₱3.40 for ENEX Energy Corp.. The stock reached a YTD high of ₱5.49 and a low of ₱3.25.
What is ENEX's 50-day moving average (MA50)?
The 50-day moving average for ENEX Energy Corp. (ENEX) is ₱3.72. The stock is currently trading below this level at ₱3.40, which is 8.7% below the 50-day MA.
What is ENEX's 200-day moving average (MA200)?
The 200-day moving average for ENEX Energy Corp. (ENEX) is ₱3.97. The stock is currently trading below this key long-term indicator at ₱3.40, which is 14.4% below the 200-day MA.
Advanced Filters
Narrow down the ENEX historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.