Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1220
+0.0050 (4.27%)
At close: Aug 28, 2025
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.27% | 1,540,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.86% | 2,280,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,880,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,850,000 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 2.65% | 320,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -0.88% | 410,000 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 450,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -0.87% | 1,970,000 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -0.86% | 1,340,000 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 1,830,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 700,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.69% | 2,490,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.67% | 2,320,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.83% | 760,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 990,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.83% | 1,110,000 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.44% | 4,100,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.50% | 1,710,000 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 490,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 230,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 10,250,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.64% | 2,310,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.83% | 1,490,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.82% | 560,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.52% | 590,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -3.25% | 570,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 550,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.81% | 4,400,000 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 0.81% | 1,530,000 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 14,740,000 |
| Jul 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -3.91% | 7,950,000 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 3.23% | 3,710,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.80% | 2,460,000 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -2.34% | 5,050,000 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 900,000 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 900,000 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.07% | 600,000 |
| Jul 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -3.91% | 1,410,000 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -0.78% | 1,770,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.01% | 5,100,000 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.53% | 1,320,000 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 2.34% | 1,670,000 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -2.29% | 2,190,000 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.24% | 570,000 |
| Jun 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -1.47% | 2,410,000 |
| Jun 24, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 7.09% | 2,640,000 |
| Jun 23, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -4.51% | 4,810,000 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -8.90% | 10,660,000 |
| Jun 19, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | - | -2.67% | 39,340,000 |
| Jun 18, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 27,580,000 |