Paxys, Inc. (PSE:PAX)
Philippines · Delayed Price · Currency is PHP 3.980
+0.030 (0.76%)
At close: Aug 28, 2026
Paxys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |