PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 2.070
+0.070 (3.50%)
At close: Aug 22, 2025, 2:45 PM PST
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.04 | 2.08 | 1.99 | 2.07 | - | 3.50% | 472,000 |
| Aug 20, 2025 | 2.02 | 2.05 | 2.00 | 2.00 | - | -0.99% | 445,000 |
| Aug 19, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | - | 1.00% | 85,000 |
| Aug 18, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | - | - | 312,000 |
| Aug 15, 2025 | 2.07 | 2.07 | 1.99 | 2.00 | - | -1.48% | 810,000 |
| Aug 14, 2025 | 2.06 | 2.07 | 2.00 | 2.03 | - | 1.50% | 982,000 |
| Aug 13, 2025 | 2.11 | 2.12 | 1.99 | 2.00 | - | -5.21% | 3,161,000 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.08 | 2.11 | - | -2.31% | 3,665,000 |
| Aug 11, 2025 | 2.24 | 2.27 | 2.15 | 2.16 | - | -4.85% | 3,194,000 |
| Aug 8, 2025 | 2.30 | 2.32 | 2.23 | 2.27 | - | -1.73% | 1,177,000 |
| Aug 7, 2025 | 2.35 | 2.35 | 2.30 | 2.31 | - | -1.70% | 202,000 |
| Aug 6, 2025 | 2.33 | 2.37 | 2.31 | 2.35 | - | -0.42% | 215,000 |
| Aug 5, 2025 | 2.35 | 2.40 | 2.30 | 2.36 | - | 2.16% | 322,000 |
| Aug 4, 2025 | 2.37 | 2.37 | 2.30 | 2.31 | - | -0.43% | 121,000 |
| Aug 1, 2025 | 2.27 | 2.35 | 2.25 | 2.32 | - | 3.11% | 339,000 |
| Jul 31, 2025 | 2.34 | 2.34 | 2.25 | 2.25 | - | -4.26% | 456,000 |
| Jul 30, 2025 | 2.35 | 2.36 | 2.32 | 2.35 | - | - | 130,000 |
| Jul 29, 2025 | 2.32 | 2.37 | 2.32 | 2.35 | - | - | 416,000 |
| Jul 28, 2025 | 2.34 | 2.37 | 2.30 | 2.35 | - | - | 413,000 |
| Jul 25, 2025 | 2.32 | 2.37 | 2.29 | 2.35 | - | -0.84% | 424,000 |
| Jul 24, 2025 | 2.40 | 2.40 | 2.30 | 2.37 | - | -2.07% | 848,000 |
| Jul 23, 2025 | 2.39 | 2.46 | 2.38 | 2.42 | - | 1.68% | 651,000 |
| Jul 22, 2025 | 2.40 | 2.44 | 2.33 | 2.38 | - | 0.85% | 308,000 |
| Jul 21, 2025 | 2.30 | 2.43 | 2.30 | 2.36 | - | 2.61% | 474,000 |
| Jul 18, 2025 | 2.27 | 2.31 | 2.20 | 2.30 | - | - | 1,277,000 |
| Jul 17, 2025 | 2.43 | 2.43 | 2.27 | 2.30 | - | -4.96% | 1,218,000 |
| Jul 16, 2025 | 2.50 | 2.60 | 2.36 | 2.42 | - | -3.20% | 1,959,000 |
| Jul 15, 2025 | 2.52 | 2.64 | 2.44 | 2.50 | - | 1.21% | 5,126,000 |
| Jul 14, 2025 | 2.23 | 2.66 | 2.23 | 2.47 | - | 12.27% | 6,908,000 |
| Jul 11, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | - | 0.92% | 1,673,000 |
| Jul 10, 2025 | 2.20 | 2.24 | 2.17 | 2.18 | - | - | 361,000 |
| Jul 9, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | - | -0.91% | 575,000 |
| Jul 8, 2025 | 2.20 | 2.21 | 2.19 | 2.20 | - | 0.92% | 245,000 |
| Jul 7, 2025 | 2.25 | 2.25 | 2.18 | 2.18 | - | -3.54% | 1,239,000 |
| Jul 4, 2025 | 2.22 | 2.27 | 2.21 | 2.26 | - | - | 925,000 |
| Jul 3, 2025 | 2.27 | 2.30 | 2.21 | 2.26 | - | -0.44% | 1,634,000 |
| Jul 2, 2025 | 2.27 | 2.39 | 2.24 | 2.27 | - | - | 617,000 |
| Jul 1, 2025 | 2.24 | 2.43 | 2.23 | 2.27 | - | 1.79% | 464,000 |
| Jun 30, 2025 | 2.29 | 2.29 | 2.22 | 2.23 | - | -1.76% | 934,000 |
| Jun 27, 2025 | 2.26 | 2.29 | 2.23 | 2.27 | - | -0.44% | 110,000 |
| Jun 26, 2025 | 2.25 | 2.33 | 2.23 | 2.28 | - | - | 381,000 |
| Jun 25, 2025 | 2.29 | 2.30 | 2.23 | 2.28 | - | -2.15% | 906,000 |
| Jun 24, 2025 | 2.26 | 2.38 | 2.21 | 2.33 | - | -3.72% | 1,617,000 |
| Jun 23, 2025 | 2.26 | 2.62 | 2.23 | 2.42 | - | 10.00% | 7,477,000 |
| Jun 20, 2025 | 2.20 | 2.24 | 2.17 | 2.20 | - | 0.92% | 410,000 |
| Jun 19, 2025 | 2.24 | 2.24 | 2.10 | 2.18 | - | 0.46% | 2,297,000 |
| Jun 18, 2025 | 2.27 | 2.36 | 2.17 | 2.17 | - | -5.65% | 1,788,000 |
| Jun 17, 2025 | 2.31 | 2.35 | 2.25 | 2.30 | - | -1.29% | 556,000 |
| Jun 16, 2025 | 2.24 | 2.39 | 2.24 | 2.33 | - | 5.91% | 1,673,000 |
| Jun 13, 2025 | 2.21 | 2.30 | 2.19 | 2.20 | - | 0.46% | 1,462,000 |