Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 2.220
-0.080 (-3.48%)
At close: Mar 18, 2026
Paxys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -3.48% | 14,000 |
| Mar 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 10,000 |
| Mar 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 10,000 |
| Mar 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 5, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 4, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Mar 2, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 26, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 25, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 24, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 20, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 19, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 18, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 16, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 12, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 5,000 |
| Feb 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Feb 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 5,000 |
| Feb 9, 2026 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | -6.00% | 2,000 |
| Feb 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 3, 2026 | 2.37 | 2.50 | 2.33 | 2.50 | 2.50 | - | 35,000 |
| Feb 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 10,000 |
| Jan 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 28, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 21, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 14, 2026 | 2.46 | 2.70 | 2.46 | 2.70 | 2.70 | 15.38% | 34,000 |
| Jan 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -6.40% | 10,000 |
| Jan 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 4,000 |
| Jan 9, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Jan 8, 2026 | 2.51 | 2.59 | 2.51 | 2.52 | 2.52 | -4.91% | 26,000 |
| Jan 7, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |