PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 3.000
-0.020 (-0.66%)
At close: Sep 17, 2026
PXP Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -0.66% | 735,000 |
| Sep 16, 2026 | 3.12 | 3.15 | 3.00 | 3.02 | 3.02 | -3.51% | 787,000 |
| Sep 15, 2026 | 3.21 | 3.22 | 3.08 | 3.13 | 3.13 | -2.19% | 507,000 |
| Sep 14, 2026 | 3.15 | 3.22 | 3.15 | 3.20 | 3.20 | 1.59% | 168,000 |
| Sep 11, 2026 | 3.27 | 3.27 | 3.13 | 3.15 | 3.15 | -1.56% | 525,000 |
| Sep 10, 2026 | 3.24 | 3.26 | 3.17 | 3.20 | 3.20 | -1.23% | 298,000 |
| Sep 9, 2026 | 3.29 | 3.29 | 3.15 | 3.24 | 3.24 | 0.93% | 479,000 |
| Sep 8, 2026 | 3.25 | 3.30 | 3.19 | 3.21 | 3.21 | -1.23% | 601,000 |
| Sep 7, 2026 | 3.42 | 3.45 | 3.11 | 3.25 | 3.25 | -2.99% | 2,555,000 |
| Sep 4, 2026 | 3.33 | 3.43 | 3.29 | 3.35 | 3.35 | 4.04% | 4,158,000 |
| Sep 3, 2026 | 3.15 | 3.25 | 3.13 | 3.22 | 3.22 | 2.22% | 3,034,000 |
| Sep 2, 2026 | 3.05 | 3.28 | 3.05 | 3.15 | 3.15 | 2.27% | 3,008,000 |
| Sep 1, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 1.65% | 362,000 |
| Aug 28, 2026 | 3.06 | 3.11 | 2.95 | 3.03 | 3.03 | -0.98% | 689,000 |
| Aug 27, 2026 | 3.04 | 3.11 | 3.02 | 3.06 | 3.06 | -1.29% | 208,000 |
| Aug 26, 2026 | 3.08 | 3.12 | 3.02 | 3.10 | 3.10 | -0.64% | 269,000 |
| Aug 25, 2026 | 3.12 | 3.13 | 3.05 | 3.12 | 3.12 | - | 1,354,000 |
| Aug 24, 2026 | 3.08 | 3.19 | 3.01 | 3.12 | 3.12 | 1.30% | 1,868,000 |
| Aug 20, 2026 | 2.94 | 3.12 | 2.90 | 3.08 | 3.08 | 5.12% | 790,000 |
| Aug 19, 2026 | 3.10 | 3.10 | 2.93 | 2.93 | 2.93 | -3.93% | 915,000 |
| Aug 18, 2026 | 3.24 | 3.40 | 3.00 | 3.05 | 3.05 | -1.61% | 4,045,000 |
| Aug 17, 2026 | 2.80 | 3.49 | 2.79 | 3.10 | 3.10 | 13.55% | 13,146,000 |
| Aug 14, 2026 | 2.69 | 2.75 | 2.63 | 2.73 | 2.73 | 1.11% | 428,000 |
| Aug 13, 2026 | 2.75 | 2.80 | 2.69 | 2.70 | 2.70 | - | 598,000 |
| Aug 12, 2026 | 2.67 | 2.80 | 2.65 | 2.70 | 2.70 | 1.12% | 1,205,000 |
| Aug 11, 2026 | 2.62 | 2.73 | 2.57 | 2.67 | 2.67 | 1.91% | 441,000 |
| Aug 10, 2026 | 2.55 | 2.62 | 2.52 | 2.62 | 2.62 | 2.75% | 724,000 |
| Aug 7, 2026 | 2.67 | 2.68 | 2.55 | 2.55 | 2.55 | -3.77% | 276,000 |
| Aug 6, 2026 | 2.65 | 2.65 | 2.58 | 2.65 | 2.65 | -1.85% | 407,000 |
| Aug 5, 2026 | 2.62 | 2.73 | 2.60 | 2.70 | 2.70 | 3.05% | 364,000 |
| Aug 4, 2026 | 2.72 | 2.75 | 2.62 | 2.62 | 2.62 | -3.32% | 577,000 |
| Aug 3, 2026 | 2.65 | 2.87 | 2.65 | 2.71 | 2.71 | 5.04% | 3,449,000 |
| Jul 31, 2026 | 2.58 | 2.59 | 2.51 | 2.58 | 2.58 | - | 140,000 |
| Jul 30, 2026 | 2.49 | 2.59 | 2.48 | 2.58 | 2.58 | 4.03% | 534,000 |
| Jul 29, 2026 | 2.49 | 2.50 | 2.48 | 2.48 | 2.48 | - | 213,000 |
| Jul 28, 2026 | 2.49 | 2.50 | 2.48 | 2.48 | 2.48 | -0.40% | 219,000 |
| Jul 27, 2026 | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -1.19% | 229,000 |
| Jul 24, 2026 | 2.51 | 2.56 | 2.50 | 2.52 | 2.52 | 0.40% | 119,000 |
| Jul 23, 2026 | 2.51 | 2.57 | 2.48 | 2.51 | 2.51 | -1.95% | 411,000 |
| Jul 22, 2026 | 2.59 | 2.59 | 2.45 | 2.56 | 2.56 | 0.39% | 365,000 |
| Jul 21, 2026 | 2.57 | 2.66 | 2.50 | 2.55 | 2.55 | -1.54% | 516,000 |
| Jul 20, 2026 | 2.65 | 2.65 | 2.58 | 2.59 | 2.59 | -2.63% | 551,000 |
| Jul 17, 2026 | 2.65 | 2.71 | 2.60 | 2.66 | 2.66 | -1.48% | 122,000 |
| Jul 16, 2026 | 2.55 | 2.75 | 2.54 | 2.70 | 2.70 | 3.85% | 1,120,000 |
| Jul 15, 2026 | 2.54 | 2.67 | 2.51 | 2.60 | 2.60 | 2.36% | 762,000 |
| Jul 14, 2026 | 2.51 | 2.69 | 2.50 | 2.54 | 2.54 | 3.25% | 1,026,000 |
| Jul 13, 2026 | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | -0.81% | 154,000 |
| Jul 10, 2026 | 2.45 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 101,000 |
| Jul 9, 2026 | 2.55 | 2.59 | 2.47 | 2.50 | 2.50 | -1.96% | 302,000 |
| Jul 8, 2026 | 2.54 | 2.60 | 2.50 | 2.55 | 2.55 | 2.00% | 451,000 |