Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 2.680
+0.280 (11.67%)
At close: Aug 7, 2026
Paxys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 2.42 | 2.98 | 2.42 | 2.68 | 2.68 | 11.67% | 557,000 |
| Aug 6, 2026 | 2.43 | 2.45 | 2.18 | 2.40 | 2.40 | -0.83% | 55,000 |
| Aug 5, 2026 | 2.10 | 2.43 | 2.10 | 2.42 | 2.42 | 22.22% | 28,000 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jul 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 1,000 |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| 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 |