Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 3.220
-0.200 (-5.85%)
At close: Sep 17, 2026
Paxys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | -5.85% | 41,000 |
| Sep 16, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | - | 28,000 |
| Sep 15, 2026 | 3.17 | 3.42 | 3.17 | 3.42 | 3.42 | 7.89% | 15,000 |
| Sep 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | 5,000 |
| Sep 11, 2026 | 3.36 | 3.45 | 3.20 | 3.20 | 3.20 | -11.11% | 190,000 |
| Sep 10, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 4.35% | 40,000 |
| Sep 9, 2026 | 3.64 | 3.64 | 3.31 | 3.45 | 3.45 | 1.17% | 138,000 |
| Sep 8, 2026 | 3.59 | 3.59 | 3.40 | 3.41 | 3.41 | -10.03% | 71,000 |
| Sep 7, 2026 | 3.87 | 3.90 | 3.33 | 3.79 | 3.79 | -2.82% | 107,000 |
| Sep 4, 2026 | 3.90 | 4.15 | 3.80 | 3.90 | 3.90 | -2.50% | 674,000 |
| Sep 3, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -3.61% | 26,000 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.02 | 4.15 | 4.15 | -0.24% | 41,000 |
| Sep 1, 2026 | 4.00 | 4.26 | 4.00 | 4.16 | 4.16 | 4.52% | 282,000 |
| Aug 28, 2026 | 4.04 | 4.20 | 3.85 | 3.98 | 3.98 | 0.76% | 547,000 |
| Aug 27, 2026 | 3.75 | 4.15 | 3.75 | 3.95 | 3.95 | 6.76% | 1,452,000 |
| Aug 26, 2026 | 3.56 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 80,000 |
| Aug 25, 2026 | 3.61 | 3.61 | 3.56 | 3.60 | 3.60 | -2.17% | 13,000 |
| Aug 24, 2026 | 3.54 | 3.68 | 3.50 | 3.68 | 3.68 | 3.66% | 125,000 |
| Aug 20, 2026 | 3.60 | 3.78 | 3.46 | 3.55 | 3.55 | -1.39% | 60,000 |
| Aug 19, 2026 | 3.55 | 3.65 | 3.30 | 3.60 | 3.60 | 0.28% | 518,000 |
| Aug 18, 2026 | 3.69 | 3.75 | 3.54 | 3.59 | 3.59 | 1.70% | 273,000 |
| Aug 17, 2026 | 3.55 | 3.66 | 3.46 | 3.53 | 3.53 | 0.57% | 70,000 |
| Aug 14, 2026 | 3.31 | 3.64 | 3.31 | 3.51 | 3.51 | 11.08% | 644,000 |
| Aug 13, 2026 | 2.90 | 3.16 | 2.90 | 3.16 | 3.16 | 12.46% | 224,000 |
| Aug 12, 2026 | 2.51 | 2.86 | 2.51 | 2.81 | 2.81 | 11.95% | 198,000 |
| Aug 11, 2026 | 2.65 | 2.89 | 2.51 | 2.51 | 2.51 | 0.40% | 157,000 |
| Aug 10, 2026 | 2.68 | 2.70 | 2.40 | 2.50 | 2.50 | -6.72% | 277,000 |
| 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 | - | - |