ENEX Stock Price History - ENEX Energy Corp.

Advanced Filters
Best Day
₱4.09
June 30, 2025
Worst Day
₱3.86
July 11, 2025
Average Volume
30.9K
Daily Average
Most Traded
199.0K
July 16, 2025
Date Close High Low Volume Value Change Change %
Jul 25, 2025 ₱4.08 ₱4.08 ₱3.87 6,000 ₱23,450.00 +0.10 +2.51%
Jul 24, 2025 ₱3.98 ₱3.98 ₱3.87 25,000 ₱96,960.00 0.00 0.00%
Jul 23, 2025 ₱3.98 ₱4.00 ₱3.86 6,000 ₱23,410.00 -0.02 -0.50%
Jul 22, 2025 ₱4.00 ₱4.00 ₱3.95 14,000 ₱55,680.00 +0.03 +0.76%
Jul 21, 2025 ₱3.97 ₱3.97 ₱3.86 6,000 ₱23,270.00 +0.07 +1.79%
Jul 18, 2025 ₱3.90 ₱3.90 ₱3.87 28,000 ₱109,110.00 0.00 0.00%
Jul 17, 2025 ₱3.90 ₱3.97 ₱3.90 10,000 ₱39,000.00 -0.07 -1.76%
Jul 16, 2025 ₱3.97 ₱3.97 ₱3.86 199,000 ₱770,020.00 +0.02 +0.51%
Jul 15, 2025 ₱3.95 ₱4.05 ₱3.89 59,000 ₱231,110.00 +0.06 +1.54%
Jul 14, 2025 ₱3.89 ₱4.04 ₱3.86 9,000 ₱35,220.00 +0.03 +0.78%
Jul 11, 2025 ₱3.86 ₱3.96 ₱3.86 24,000 ₱92,860.00 -0.10 -2.53%
Jul 10, 2025 ₱3.96 ₱3.98 ₱3.87 3,000 ₱11,700.00 -0.02 -0.50%
Jul 09, 2025 ₱3.98 ₱3.98 ₱3.98 0 ₱0.00 0.00 0.00%
Jul 08, 2025 ₱3.98 ₱4.01 ₱3.86 13,000 ₱50,990.00 +0.12 +3.11%
Jul 07, 2025 ₱3.86 ₱3.88 ₱3.86 19,000 ₱73,340.00 -0.02 -0.52%
Jul 04, 2025 ₱3.88 ₱4.08 ₱3.88 141,000 ₱547,400.00 -0.12 -3.00%
Jul 03, 2025 ₱4.00 ₱4.00 ₱3.88 4,000 ₱15,760.00 +0.06 +1.52%
Jul 02, 2025 ₱3.94 ₱4.00 ₱3.79 54,000 ₱213,740.00 -0.06 -1.50%
Jul 01, 2025 ₱4.00 ₱4.09 ₱3.82 7,000 ₱27,680.00 -0.09 -2.20%
Jun 30, 2025 ₱4.09 ₱4.09 ₱3.97 7,000 ₱28,590.00 +0.12 +3.02%
Jun 27, 2025 ₱3.97 ₱4.09 ₱3.78 14,000 ₱53,980.00 -0.12 -2.93%
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.

Reset Filters
 
Explore the Philippine Stocks