P-H-O-E-N-I-X Petroleum Philippines, Inc. (PSE:PNX)
Philippines · Delayed Price · Currency is PHP 4.170
0.00 (0.00%)
At close: May 17, 2024
PSE:PNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| May 16, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 6,000 |
| May 15, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,000 |
| May 14, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,000 |
| May 13, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | 1,000 |
| May 10, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 5.01% | 10,000 |
| May 9, 2024 | 3.59 | 3.99 | 3.59 | 3.99 | 3.99 | -2.68% | 60,000 |
| May 8, 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 7.89% | 4,000 |
| May 7, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 2,000 |
| May 6, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 39,000 |
| Apr 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Apr 24, 2024 | 3.61 | 4.00 | 3.61 | 4.00 | 4.00 | -4.31% | 6,000 |
| Apr 23, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 22, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 5,000 |
| Apr 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 17, 2024 | 3.99 | 4.00 | 3.42 | 4.00 | 4.00 | - | 22,000 |
| Apr 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,000 |
| Apr 12, 2024 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -3.39% | 9,000 |
| Apr 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 8, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 5, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 4, 2024 | 3.93 | 4.13 | 3.90 | 4.13 | 4.13 | 5.09% | 32,000 |
| Apr 3, 2024 | 4.00 | 4.24 | 3.90 | 3.93 | 3.93 | -10.68% | 40,000 |
| Apr 2, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 1, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 27, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 2,000 |
| Mar 26, 2024 | 3.83 | 4.30 | 3.83 | 4.30 | 4.30 | -1.15% | 3,000 |
| Mar 25, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 22, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 21, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,000 |
| Mar 20, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,000 |
| Mar 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| Mar 18, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | 17,000 |
| Mar 15, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 5,000 |
| Mar 14, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2024 | 3.95 | 4.30 | 3.90 | 4.30 | 4.30 | 6.44% | 55,000 |
| Mar 12, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 11, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | -6.05% | 15,000 |
| Mar 8, 2024 | 4.12 | 4.30 | 3.90 | 4.30 | 4.30 | -2.27% | 10,000 |
| Mar 7, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 6, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,000 |
| Mar 5, 2024 | 4.11 | 4.40 | 4.11 | 4.40 | 4.40 | 1.15% | 11,000 |
| Mar 4, 2024 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 3,000 |