Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 2.850
-0.400 (-12.31%)
At close: Sep 16, 2025
Paxys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 5,000 |
| Sep 16, 2025 | 3.03 | 3.03 | 2.83 | 2.85 | 2.85 | -12.31% | 32,000 |
| Sep 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2,000 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 5, 2025 | 3.11 | 3.30 | 3.08 | 3.30 | 3.30 | 5.77% | 4,000 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 2,000 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -4.22% | 2,000 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 1, 2025 | 3.03 | 3.32 | 3.03 | 3.32 | 3.32 | -1.78% | 2,000 |
| Aug 29, 2025 | 3.08 | 3.38 | 3.00 | 3.38 | 3.38 | 4.97% | 3,000 |
| 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 | - | - |