Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1050
0.00 (0.00%)
At close: Oct 27, 2026
Basic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Oct 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 650,000 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 480,000 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 590,000 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 1,010,000 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,470,000 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 220,000 |
| Oct 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,520,000 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,450,000 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 610,000 |
| Oct 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 420,000 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 720,000 |
| Oct 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 850,000 |
| Oct 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.92% | 1,030,000 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.86% | 4,750,000 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 2,730,000 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 500,000 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 110,000 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 290,000 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 90,000 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100,000 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 310,000 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,310,000 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 2,780,000 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,430,000 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 6,810,000 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 160,000 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 1,780,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,160,000 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 1,570,000 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 920,000 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 1,180,000 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 610,000 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 6,430,000 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,580,000 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,570,000 |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 3,020,000 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 360,000 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 1,700,000 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,210,000 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 2,460,000 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 2,130,000 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 910,000 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 780,000 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 3,390,000 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,090,000 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 2,280,000 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 900,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 2,900,000 |