Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1240
-0.0010 (-0.80%)
At close: Sep 17, 2025
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.80% | 360,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 630,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 250,000 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 5.93% | 1,180,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -2.48% | 1,550,000 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -1.63% | 820,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.24% | 350,000 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.07% | 1,220,000 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -1.60% | 1,900,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 500,000 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 130,000 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -2.44% | 1,190,000 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 3.36% | 2,350,000 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.71% | 2,230,000 |