Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1130
0.00 (0.00%)
At close: Jul 15, 2026
Basic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 13,230,000 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 36,940,000 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 28,520,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 2,830,000 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 4,990,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 7,390,000 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.61% | 13,380,000 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,420,000 |
| Jul 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,770,000 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 880,000 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,700,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 7,830,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 1,180,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,960,000 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,850,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 3,080,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 2,500,000 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 2,210,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 2,310,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 1,080,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,760,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,100,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 1,060,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,930,000 |
| Jun 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,580,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 920,000 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,940,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 370,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,530,000 |
| Jun 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,880,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 2,000,000 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 5,810,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 1,840,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 3,030,000 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 2,390,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 3,270,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,140,000 |
| May 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 700,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 1,670,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 780,000 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 3,880,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 8,000,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 400,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,460,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 2,380,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 1,110,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 2,800,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.07% | 7,720,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 780,000 |
| May 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 1,030,000 |