Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 1.990
0.00 (0.00%)
At close: Jul 17, 2026
Paxys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 176,000 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 15, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 100,000 |
| Jul 14, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -2.43% | 94,000 |
| Jul 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 9, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -5.07% | 58,000 |
| Jul 8, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 7, 2026 | 2.06 | 2.17 | 2.06 | 2.17 | 2.17 | 4.83% | 152,000 |
| Jul 6, 2026 | 2.02 | 2.19 | 2.02 | 2.07 | 2.07 | 0.98% | 63,000 |
| Jul 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 2, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | -2.38% | 10,000 |
| Jul 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 30, 2026 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | - | 165,000 |
| Jun 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 150,000 |
| Jun 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jun 8, 2026 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -3.67% | 185,000 |
| Jun 5, 2026 | 2.30 | 2.30 | 2.18 | 2.18 | 2.18 | -7.23% | 308,000 |
| Jun 4, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jun 3, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 7,000 |
| Jun 2, 2026 | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 5.38% | 8,000 |
| Jun 1, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% | 1,000 |
| May 29, 2026 | 2.49 | 2.49 | 2.15 | 2.25 | 2.25 | 6.64% | 7,000 |
| May 28, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 2.93% | 304,000 |
| May 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 100,000 |
| May 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 50,000 |
| May 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| May 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 6,000 |
| May 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| May 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.84% | 40,000 |
| May 18, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| May 15, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 24,000 |
| May 14, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.48% | 67,000 |
| May 13, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | -0.94% | 61,000 |
| May 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1,000 |
| May 8, 2026 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 4.95% | 38,000 |
| May 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |