Basic Energy Corporation (PSE:BSC)
Philippines · Delayed Price · Currency is PHP 0.1150
-0.0010 (-0.86%)
At close: May 22, 2026
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 4,490,000 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,710,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,010,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.08% | 7,570,000 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 22,560,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,570,000 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,600,000 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 5,410,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 2,140,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 6,530,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.99% | 7,300,000 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 12,860,000 |
| Apr 14, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 7.20% | 41,760,000 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.84% | 15,360,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 940,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 980,000 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 920,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,500,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 740,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,170,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,290,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 1,130,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 1,290,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 330,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 1,420,000 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 950,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 1,560,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 1,850,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,370,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 670,000 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 3,870,000 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 450,000 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 1,320,000 |
| Mar 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 1,770,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,600,000 |