PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 2.510
-0.110 (-4.20%)
At close: Nov 28, 2025
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.65 | 2.70 | 2.50 | 2.51 | 2.51 | -4.20% | 1,175,000 |
| Nov 27, 2025 | 2.53 | 2.75 | 2.53 | 2.62 | 2.62 | 4.80% | 3,897,000 |
| Nov 26, 2025 | 2.43 | 2.52 | 2.43 | 2.50 | 2.50 | 2.04% | 277,000 |
| Nov 25, 2025 | 2.40 | 2.47 | 2.40 | 2.45 | 2.45 | 2.08% | 125,000 |
| Nov 24, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | 2.40 | -2.04% | 212,000 |
| Nov 21, 2025 | 2.46 | 2.46 | 2.39 | 2.45 | 2.45 | 1.24% | 89,000 |
| Nov 20, 2025 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | 0.83% | 95,000 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 211,000 |
| Nov 18, 2025 | 2.45 | 2.47 | 2.40 | 2.40 | 2.40 | -1.23% | 133,000 |
| Nov 17, 2025 | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | 2.10% | 42,000 |
| Nov 14, 2025 | 2.51 | 2.56 | 2.38 | 2.38 | 2.38 | -4.80% | 561,000 |
| Nov 13, 2025 | 2.55 | 2.64 | 2.50 | 2.50 | 2.50 | -1.57% | 648,000 |
| Nov 12, 2025 | 2.39 | 2.58 | 2.38 | 2.54 | 2.54 | 6.72% | 637,000 |
| Nov 11, 2025 | 2.37 | 2.46 | 2.35 | 2.38 | 2.38 | -0.83% | 514,000 |
| Nov 10, 2025 | 2.42 | 2.47 | 2.38 | 2.40 | 2.40 | -0.83% | 352,000 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.38 | 2.42 | 2.42 | -2.02% | 677,000 |
| Nov 6, 2025 | 2.52 | 2.52 | 2.39 | 2.47 | 2.47 | -1.20% | 1,430,000 |
| Nov 5, 2025 | 2.38 | 2.59 | 2.34 | 2.50 | 2.50 | 5.49% | 2,363,000 |
| Nov 4, 2025 | 2.39 | 2.39 | 2.34 | 2.37 | 2.37 | -0.84% | 117,000 |
| Nov 3, 2025 | 2.35 | 2.44 | 2.32 | 2.39 | 2.39 | 1.27% | 494,000 |
| Oct 30, 2025 | 2.44 | 2.46 | 2.35 | 2.36 | 2.36 | -2.48% | 435,000 |
| Oct 29, 2025 | 2.45 | 2.48 | 2.37 | 2.42 | 2.42 | - | 1,171,000 |
| Oct 28, 2025 | 2.39 | 2.50 | 2.32 | 2.42 | 2.42 | 2.98% | 1,524,000 |
| Oct 27, 2025 | 2.40 | 2.48 | 2.30 | 2.35 | 2.35 | -2.08% | 874,000 |
| Oct 24, 2025 | 2.44 | 2.56 | 2.40 | 2.40 | 2.40 | -2.04% | 1,016,000 |
| Oct 23, 2025 | 2.50 | 2.54 | 2.38 | 2.45 | 2.45 | -2.00% | 1,938,000 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -5.66% | 1,598,000 |
| Oct 21, 2025 | 2.90 | 2.93 | 2.62 | 2.65 | 2.65 | -7.02% | 2,949,000 |
| Oct 20, 2025 | 2.88 | 3.02 | 2.81 | 2.85 | 2.85 | -1.04% | 2,910,000 |
| Oct 17, 2025 | 3.05 | 3.10 | 2.86 | 2.88 | 2.88 | -5.26% | 2,531,000 |
| Oct 16, 2025 | 3.05 | 3.19 | 3.02 | 3.04 | 3.04 | 2.36% | 5,615,000 |
| Oct 15, 2025 | 2.90 | 3.01 | 2.84 | 2.97 | 2.97 | 3.85% | 7,083,000 |
| Oct 14, 2025 | 3.01 | 3.22 | 2.86 | 2.86 | 2.86 | -5.61% | 10,304,000 |
| Oct 13, 2025 | 3.15 | 3.34 | 3.00 | 3.03 | 3.03 | -3.81% | 10,230,000 |
| Oct 10, 2025 | 3.45 | 3.51 | 3.05 | 3.15 | 3.15 | -6.80% | 10,980,000 |
| Oct 9, 2025 | 3.20 | 3.65 | 3.07 | 3.38 | 3.38 | 19.01% | 33,833,000 |
| Oct 8, 2025 | 2.04 | 2.94 | 2.04 | 2.84 | 2.84 | 38.54% | 11,010,000 |
| 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 |