ACE Enexor

ENEX
🏛️ philippines →
3.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.91 5.25 4.90 4.90 0.0M
2023-12-28 5.40 5.40 5.40 5.40 0.0M
2023-12-27 4.81 5.40 4.81 5.40 0.0M
2023-12-22 4.60 4.82 4.55 4.55 0.0M
2023-12-21 4.82 4.82 4.60 4.82 0.0M
2023-12-20 4.60 4.82 4.60 4.82 0.0M
2023-12-19 4.45 4.78 4.45 4.78 0.0M
2023-12-18 4.78 4.78 4.78 4.78 0.0M
2023-12-15 4.78 4.78 4.78 4.78 0.0M
2023-12-13 4.65 4.65 4.65 4.65 0.0M
2023-12-12 4.77 4.78 4.77 4.78 0.0M
2023-12-11 4.40 4.77 4.40 4.77 0.0M
2023-12-07 4.39 4.42 4.39 4.42 0.0M
2023-12-06 4.25 4.45 4.25 4.45 0.0M
2023-12-05 4.32 4.37 4.20 4.20 0.1M
2023-12-04 4.69 4.69 4.31 4.31 0.0M
2023-12-01 4.50 4.69 4.50 4.69 0.0M
2023-11-30 4.80 4.80 4.36 4.60 0.0M
2023-11-28 4.30 4.95 4.30 4.91 0.0M
2023-11-24 4.90 5.06 4.55 5.03 0.0M
2023-11-23 5.00 5.07 5.00 5.06 0.0M
2023-11-22 4.90 5.07 4.90 5.06 0.0M
2023-11-21 5.10 5.10 4.90 5.09 0.0M
2023-11-20 5.10 5.10 5.10 5.10 0.0M
2023-11-17 5.10 5.10 5.10 5.10 0.0M
2023-11-16 5.00 5.10 5.00 5.08 0.0M
2023-11-15 5.48 5.75 5.00 5.00 0.2M
2023-11-14 5.60 5.60 5.00 5.49 0.2M
2023-11-13 5.60 5.60 5.60 5.60 0.0M
2023-11-10 5.95 5.95 5.52 5.86 0.0M
2023-11-09 5.96 5.96 5.96 5.96 0.0M
2023-11-08 5.56 5.98 5.56 5.98 0.0M
2023-11-07 5.80 5.98 5.80 5.98 0.1M
2023-11-06 5.97 5.97 5.97 5.97 0.0M
2023-11-03 5.80 5.99 5.80 5.99 0.0M
2023-10-31 5.80 6.00 5.80 6.00 0.0M
2023-10-27 5.65 6.00 5.65 5.98 0.0M
2023-10-24 5.80 6.00 5.80 6.00 0.0M
2023-10-23 6.08 6.08 6.08 6.08 0.0M
2023-10-20 6.00 6.18 6.00 6.08 0.0M
2023-10-18 6.09 6.23 6.09 6.23 0.0M
2023-10-17 6.09 6.09 5.95 6.09 0.0M
2023-10-16 6.00 6.00 6.00 6.00 0.0M
2023-10-13 6.00 6.09 6.00 6.09 0.0M
2023-10-11 6.01 6.02 5.90 6.02 0.0M
2023-10-10 6.30 6.30 6.28 6.28 0.0M
2023-10-09 5.91 5.92 5.91 5.92 0.0M
2023-10-06 6.05 6.09 6.00 6.00 0.0M
2023-10-05 6.12 6.38 6.10 6.10 0.0M
2023-10-04 6.75 6.80 6.18 6.18 0.1M
2023-10-03 6.10 6.60 6.10 6.60 0.1M
2023-10-02 6.20 6.28 6.10 6.10 0.0M
2023-09-29 6.30 6.30 6.00 6.29 0.0M
2023-09-28 5.78 6.30 5.76 6.03 0.2M
2023-09-27 5.80 6.00 5.79 6.00 0.0M
2023-09-26 6.00 6.00 5.80 6.00 0.0M
2023-09-25 6.00 6.00 5.90 6.00 0.0M
2023-09-22 6.00 6.00 5.80 6.00 0.1M
2023-09-21 5.82 6.00 5.82 6.00 0.0M
2023-09-20 5.85 6.06 5.85 6.06 0.0M
2023-09-19 5.85 6.09 5.85 6.09 0.0M
2023-09-18 6.17 6.17 6.15 6.15 0.0M
2023-09-15 5.88 5.92 5.88 5.88 0.0M
2023-09-14 5.82 6.00 5.82 5.99 0.1M
2023-09-13 6.18 6.18 6.18 6.18 0.0M
2023-09-12 6.20 6.20 6.19 6.19 0.0M
2023-09-11 6.00 6.17 6.00 6.00 0.0M
2023-09-07 5.87 6.27 5.79 6.20 0.0M
2023-09-06 5.87 5.87 5.87 5.87 0.0M
2023-09-05 5.97 6.38 5.78 6.24 0.0M
2023-09-04 6.37 6.37 5.77 6.28 0.0M
2023-08-31 6.49 6.49 6.49 6.49 0.0M
2023-08-30 6.04 6.30 6.04 6.04 0.0M
2023-08-29 6.29 6.33 6.03 6.29 0.0M
2023-08-25 6.35 6.36 6.00 6.29 0.1M
2023-08-24 6.02 6.39 6.02 6.36 0.0M
2023-08-23 6.20 6.50 6.13 6.47 0.0M
2023-08-18 6.72 6.92 6.50 6.89 0.0M
2023-08-16 6.92 6.92 6.92 6.92 0.0M
2023-08-15 6.94 6.94 6.60 6.60 0.0M
2023-08-14 6.70 6.70 6.45 6.50 0.1M
2023-08-11 7.40 7.40 6.89 6.89 0.1M
2023-08-10 7.00 7.27 7.00 7.27 0.0M
2023-08-09 7.15 7.27 7.00 7.27 0.0M
2023-08-08 7.55 7.55 7.20 7.50 0.0M
2023-08-07 7.23 7.23 7.10 7.23 0.0M
2023-08-04 7.68 7.69 7.60 7.60 0.1M
2023-08-03 7.21 7.70 7.21 7.70 0.0M
2023-08-02 7.20 7.21 7.10 7.21 0.0M
2023-08-01 7.40 7.70 7.21 7.70 0.1M
2023-07-31 7.78 7.78 7.40 7.45 0.1M
2023-07-28 7.81 7.95 7.78 7.79 0.0M
2023-07-27 7.82 7.94 7.82 7.94 0.0M
2023-07-26 7.95 7.95 7.83 7.94 0.0M
2023-07-25 7.82 7.96 7.82 7.96 0.0M
2023-07-24 7.91 7.99 7.80 7.99 0.0M
2023-07-21 8.00 8.00 7.91 7.91 0.0M
2023-07-20 7.91 8.00 7.91 8.00 0.1M
2023-07-19 8.20 8.20 7.85 7.99 0.0M
2023-07-18 8.39 8.39 8.00 8.30 0.0M
2023-07-17 8.20 8.45 8.00 8.35 0.1M
2023-07-14 8.00 8.20 8.00 8.10 0.0M
2023-07-13 8.20 8.30 7.81 8.20 0.0M
2023-07-12 7.87 8.57 7.87 8.00 0.1M
2023-07-11 8.04 8.04 7.85 8.00 0.0M
2023-07-10 8.20 8.20 8.00 8.00 0.0M
2023-07-07 8.35 8.35 8.11 8.20 0.0M
2023-07-06 8.35 8.35 8.35 8.35 0.0M
2023-07-05 8.41 8.42 8.35 8.35 0.0M
2023-07-04 8.51 8.54 8.51 8.53 0.0M
2023-07-03 8.41 8.51 8.31 8.51 0.1M
2023-06-30 9.00 9.14 8.35 8.35 0.0M
2023-06-29 9.19 9.19 9.00 9.18 0.0M
2023-06-27 9.27 9.27 9.18 9.18 0.0M
2023-06-26 9.24 9.30 9.24 9.26 0.1M
2023-06-22 8.63 9.28 8.63 9.28 0.0M
2023-06-21 8.50 9.30 8.50 9.20 0.0M
2023-06-20 9.30 9.30 9.30 9.30 0.0M
2023-06-19 8.82 8.83 8.80 8.80 0.0M
2023-06-16 8.85 8.85 8.50 8.85 0.0M
2023-06-15 8.88 8.89 8.51 8.73 0.1M
2023-06-14 9.02 9.02 8.90 8.90 0.1M
2023-06-13 9.05 9.30 9.02 9.02 0.0M
2023-06-09 9.03 9.30 9.03 9.30 0.0M
2023-06-08 9.21 9.21 9.20 9.20 0.0M
2023-06-07 9.75 9.75 9.20 9.59 0.0M
2023-06-06 9.33 9.33 9.18 9.20 0.0M
2023-06-05 8.70 9.34 8.70 9.33 0.1M
2023-06-02 9.25 9.34 8.60 9.34 0.1M
2023-06-01 9.88 9.88 9.50 9.50 0.0M
2023-05-31 9.30 9.30 9.30 9.30 0.0M
2023-05-30 9.80 9.80 9.08 9.48 0.0M
2023-05-29 9.80 10.38 9.10 9.87 0.0M
2023-05-26 9.90 9.90 9.50 9.80 0.0M
2023-05-25 10.18 10.18 10.00 10.10 0.1M
2023-05-24 10.50 10.50 10.10 10.40 0.1M
2023-05-23 10.80 10.80 10.50 10.72 0.1M
2023-05-22 10.96 10.96 10.50 10.78 0.0M
2023-05-19 11.00 11.00 10.50 10.50 0.1M
2023-05-18 10.80 11.16 10.80 11.00 0.0M
2023-05-17 11.18 11.18 11.00 11.18 0.0M
2023-05-16 10.80 11.00 10.72 11.00 0.0M
2023-05-15 10.96 10.96 10.64 10.80 0.0M
2023-05-12 10.82 11.12 10.52 10.98 0.1M
2023-05-11 10.82 10.84 10.82 10.82 0.0M
2023-05-10 11.20 11.20 10.80 11.18 0.0M
2023-05-09 11.28 11.30 11.02 11.26 0.0M
2023-05-08 11.00 11.48 11.00 11.00 0.0M
2023-05-05 11.10 11.12 10.80 11.00 0.0M
2023-05-04 11.04 11.20 11.04 11.10 0.0M
2023-05-03 11.44 11.44 11.18 11.42 0.0M
2023-05-02 10.96 11.38 10.96 11.38 0.0M
2023-04-28 10.98 10.98 10.70 10.96 0.0M
2023-04-27 10.58 10.98 10.58 10.90 0.0M
2023-04-26 11.00 11.00 10.54 10.92 0.0M
2023-04-25 10.80 10.98 10.80 10.98 0.0M
2023-04-24 10.70 10.92 10.70 10.80 0.0M
2023-04-20 10.54 10.92 10.52 10.60 0.0M
2023-04-19 10.80 11.04 10.54 11.04 0.0M
2023-04-18 10.52 10.94 10.52 10.92 0.0M
2023-04-17 10.70 11.38 10.60 10.64 0.1M
2023-04-14 11.00 11.48 11.00 11.40 0.0M
2023-04-13 11.46 11.46 11.38 11.38 0.0M
2023-04-12 11.78 11.78 11.14 11.50 0.0M
2023-04-11 11.90 11.90 11.50 11.78 0.0M
2023-04-05 11.34 11.98 11.34 11.80 0.1M
2023-04-04 11.38 11.48 11.14 11.34 0.0M
2023-04-03 11.20 11.48 11.20 11.38 0.0M
2023-03-31 11.00 11.40 11.00 11.20 0.0M
2023-03-30 10.94 10.94 10.90 10.90 0.0M
2023-03-29 10.74 11.40 10.74 11.18 0.0M
2023-03-28 11.10 11.46 10.06 11.42 0.0M
2023-03-27 11.50 11.68 11.20 11.68 0.0M
2023-03-24 11.50 11.60 11.04 11.50 0.0M
2023-03-23 11.70 11.70 11.50 11.50 0.1M
2023-03-22 11.60 11.72 11.02 11.52 0.0M
2023-03-21 10.24 11.74 10.24 11.60 0.0M
2023-03-20 10.10 10.20 10.10 10.20 0.1M
2023-03-17 10.06 10.96 10.06 10.68 0.0M
2023-03-16 10.50 10.60 10.18 10.48 0.1M
2023-03-15 10.50 11.00 10.44 11.00 0.0M
2023-03-14 10.40 10.50 10.40 10.50 0.0M
2023-03-13 10.92 10.92 10.18 10.50 0.1M
2023-03-10 11.08 11.08 11.00 11.00 0.0M
2023-03-09 11.12 11.30 11.08 11.30 0.1M
2023-03-08 11.20 11.30 11.12 11.30 0.1M
2023-03-07 11.32 11.32 11.06 11.30 0.1M
2023-03-06 11.20 11.50 11.18 11.46 0.1M
2023-03-03 11.52 11.52 11.48 11.48 0.0M
2023-03-02 11.50 11.60 11.50 11.60 0.0M
2023-03-01 11.78 11.80 11.52 11.80 0.0M
2023-02-28 11.50 11.88 11.48 11.60 0.0M
2023-02-27 12.40 12.40 11.50 11.50 0.1M
2023-02-24 12.42 12.60 12.22 12.22 0.0M
2023-02-23 12.42 12.60 12.22 12.22 0.0M
2023-02-22 12.76 12.76 12.46 12.60 0.0M
2023-02-21 12.76 12.76 12.52 12.76 0.0M
2023-02-20 12.70 12.70 12.70 12.70 0.0M
2023-02-17 12.62 12.76 12.50 12.76 0.1M
2023-02-16 12.80 12.84 12.62 12.78 0.1M
2023-02-15 12.94 13.36 12.82 12.90 0.1M
2023-02-14 12.94 12.96 12.94 12.94 0.1M
2023-02-13 13.44 13.44 12.94 13.00 0.0M
2023-02-10 13.66 13.66 12.96 13.10 0.1M
2023-02-09 13.20 13.48 13.12 13.20 0.0M
2023-02-08 13.80 13.80 13.20 13.20 0.1M
2023-02-07 13.26 13.82 13.10 13.48 0.1M
2023-02-06 13.02 13.26 12.98 13.24 0.1M
2023-02-03 12.96 13.20 12.94 13.02 0.1M
2023-02-02 12.92 13.26 12.92 12.96 0.1M
2023-02-01 12.82 13.26 12.82 13.26 0.1M
2023-01-31 13.10 13.20 12.80 12.96 0.2M
2023-01-30 13.34 13.34 13.10 13.10 0.1M
2023-01-27 13.22 13.60 13.20 13.38 0.1M
2023-01-26 13.14 13.50 13.14 13.46 0.1M
2023-01-25 13.50 13.50 13.14 13.34 0.0M
2023-01-24 13.10 13.50 13.10 13.36 0.1M
2023-01-23 13.20 13.20 13.06 13.10 0.1M
2023-01-20 13.26 13.50 13.24 13.32 0.0M
2023-01-19 13.28 13.28 13.02 13.26 0.1M
2023-01-18 13.22 13.30 13.10 13.28 0.2M
2023-01-17 13.70 13.78 13.36 13.38 0.1M
2023-01-16 13.50 13.90 13.28 13.70 0.3M
2023-01-13 13.50 13.64 13.40 13.54 0.1M
2023-01-12 13.50 13.60 13.32 13.60 0.1M
2023-01-11 13.72 13.90 13.36 13.40 0.2M
2023-01-10 14.00 14.40 13.80 13.80 0.1M
2023-01-09 13.42 14.00 13.42 13.80 0.2M
2023-01-06 13.64 13.80 13.40 13.50 0.3M
2023-01-05 14.70 14.76 13.56 13.64 0.5M
2023-01-04 14.74 14.94 14.00 14.40 0.4M
2023-01-03 14.00 14.76 14.00 14.52 0.9M