Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 3.220
+0.030 (0.94%)
At close: Aug 28, 2025
Paxys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.20 | 3.38 | 2.98 | 3.22 | 3.22 | 0.94% | 8,000 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 26, 2025 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | - | 83,000 |
| Aug 22, 2025 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 10.00% | 2,000 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | 2,000 |
| Aug 19, 2025 | 3.00 | 3.02 | 2.77 | 3.01 | 3.01 | 0.33% | 24,000 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 15, 2025 | 3.10 | 3.10 | 2.79 | 3.00 | 3.00 | 7.91% | 4,000 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -13.13% | 2,000 |
| Aug 13, 2025 | 2.98 | 3.20 | 2.95 | 3.20 | 3.20 | -2.14% | 4,000 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.00 | 3.27 | 3.27 | -0.91% | 12,000 |
| Aug 11, 2025 | 2.74 | 3.30 | 2.74 | 3.30 | 3.30 | 32.00% | 77,000 |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Jul 23, 2025 | 2.54 | 2.54 | 2.20 | 2.50 | 2.50 | -13.19% | 111,000 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 40,000 |
| Jul 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 1,000 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.14% | 1,000 |
| Jul 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 11, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 10, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 9, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 8, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 7, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 4, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | - |
| Jul 3, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | -0.69% | 4,000 |
| Jul 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jul 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 13.78% | 1,000 |
| Jun 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -13.01% | 1,000 |
| Jun 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |