Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1190
+0.0030 (2.59%)
At close: Oct 10, 2025
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 2,130,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 3,690,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 2,660,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,050,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 640,000 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 860,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 670,000 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 370,000 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 920,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 360,000 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 180,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 5,520,000 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 800,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 750,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,010,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 510,000 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 1,650,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 870,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 630,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 250,000 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 1,180,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,550,000 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 820,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 350,000 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.07% | 1,220,000 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 1,900,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 500,000 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 130,000 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 1,190,000 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 2,350,000 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 2,230,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,550,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,280,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,880,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,850,000 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 320,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 410,000 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 450,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,970,000 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,340,000 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,830,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 700,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 2,490,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,320,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 760,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 990,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,110,000 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 4,100,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 1,710,000 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 490,000 |