Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1090
+0.0030 (2.83%)
At close: Sep 17, 2026
Basic Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 2,020,000 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 6,270,000 |
| Aug 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 17,620,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 7,190,000 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 4,540,000 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,210,000 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 17,320,000 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 18,140,000 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 7,680,000 |
| Aug 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.33% | 31,760,000 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.11% | 74,480,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 8,670,000 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 22,540,000 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 6,390,000 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 2,300,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,360,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 7,190,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 4,160,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,430,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 2,560,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,460,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 3,340,000 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,920,000 |
| 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 |