PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 2.070
-0.010 (-0.48%)
Last updated: Oct 6, 2025, 10:33 AM PST
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | - | 411,000 |
| Oct 6, 2025 | 2.04 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 327,000 |
| Oct 3, 2025 | 2.08 | 2.08 | 2.04 | 2.07 | 2.07 | -0.48% | 17,000 |
| Oct 2, 2025 | 2.02 | 2.08 | 2.00 | 2.08 | 2.08 | 2.46% | 446,000 |
| Oct 1, 2025 | 2.07 | 2.08 | 1.99 | 2.03 | 2.03 | -0.49% | 578,000 |
| Sep 30, 2025 | 2.02 | 2.10 | 2.00 | 2.04 | 2.04 | 2.00% | 785,000 |
| Sep 29, 2025 | 2.01 | 2.07 | 2.00 | 2.00 | 2.00 | -1.96% | 316,000 |
| Sep 26, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | - | 836,000 |
| Sep 25, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.39% | 379,000 |
| Sep 24, 2025 | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | 0.48% | 101,000 |
| Sep 23, 2025 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 144,000 |
| Sep 22, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | - | 72,000 |
| Sep 19, 2025 | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -2.37% | 256,000 |
| Sep 18, 2025 | 2.13 | 2.15 | 2.05 | 2.11 | 2.11 | -0.94% | 262,000 |
| Sep 17, 2025 | 2.16 | 2.20 | 2.11 | 2.13 | 2.13 | -3.18% | 407,000 |
| Sep 16, 2025 | 2.10 | 2.26 | 2.10 | 2.20 | 2.20 | 6.28% | 1,631,000 |
| Sep 15, 2025 | 2.03 | 2.10 | 2.02 | 2.07 | 2.07 | 0.49% | 493,000 |
| Sep 12, 2025 | 2.05 | 2.06 | 1.99 | 2.06 | 2.06 | 0.49% | 1,283,000 |
| Sep 11, 2025 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | 0.49% | 202,000 |
| Sep 10, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.49% | 75,000 |
| Sep 9, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 27,000 |
| Sep 8, 2025 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | - | 280,000 |
| Sep 5, 2025 | 2.11 | 2.12 | 2.04 | 2.06 | 2.06 | -0.48% | 248,000 |
| Sep 4, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 132,000 |
| Sep 3, 2025 | 2.09 | 2.13 | 2.06 | 2.08 | 2.08 | -0.95% | 325,000 |
| Sep 2, 2025 | 2.07 | 2.13 | 2.03 | 2.10 | 2.10 | -0.47% | 230,000 |
| Sep 1, 2025 | 2.07 | 2.12 | 2.01 | 2.11 | 2.11 | 0.48% | 319,000 |
| Aug 29, 2025 | 2.06 | 2.14 | 2.00 | 2.10 | 2.10 | 1.45% | 481,000 |
| Aug 28, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | -0.96% | 19,000 |
| Aug 27, 2025 | 2.06 | 2.12 | 2.00 | 2.09 | 2.09 | 0.97% | 442,000 |
| Aug 26, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | - | 166,000 |
| Aug 22, 2025 | 2.04 | 2.08 | 1.99 | 2.07 | 2.07 | 3.50% | 472,000 |
| Aug 20, 2025 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 445,000 |
| Aug 19, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | 1.00% | 85,000 |
| Aug 18, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 312,000 |
| Aug 15, 2025 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -1.48% | 810,000 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.00 | 2.03 | 2.03 | 1.50% | 982,000 |
| Aug 13, 2025 | 2.11 | 2.12 | 1.99 | 2.00 | 2.00 | -5.21% | 3,161,000 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.08 | 2.11 | 2.11 | -2.31% | 3,665,000 |
| Aug 11, 2025 | 2.24 | 2.27 | 2.15 | 2.16 | 2.16 | -4.85% | 3,194,000 |
| Aug 8, 2025 | 2.30 | 2.32 | 2.23 | 2.27 | 2.27 | -1.73% | 1,177,000 |
| Aug 7, 2025 | 2.35 | 2.35 | 2.30 | 2.31 | 2.31 | -1.70% | 202,000 |
| Aug 6, 2025 | 2.33 | 2.37 | 2.31 | 2.35 | 2.35 | -0.42% | 215,000 |
| Aug 5, 2025 | 2.35 | 2.40 | 2.30 | 2.36 | 2.36 | 2.16% | 322,000 |
| Aug 4, 2025 | 2.37 | 2.37 | 2.30 | 2.31 | 2.31 | -0.43% | 121,000 |
| Aug 1, 2025 | 2.27 | 2.35 | 2.25 | 2.32 | 2.32 | 3.11% | 339,000 |
| Jul 31, 2025 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | -4.26% | 456,000 |
| Jul 30, 2025 | 2.35 | 2.36 | 2.32 | 2.35 | 2.35 | - | 130,000 |
| Jul 29, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | 2.35 | - | 416,000 |
| Jul 28, 2025 | 2.34 | 2.37 | 2.30 | 2.35 | 2.35 | - | 413,000 |