PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 2.360
-0.040 (-1.67%)
At close: Jun 11, 2026
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.41 | 2.41 | 2.36 | 2.36 | 2.36 | -1.67% | 153,000 |
| Jun 10, 2026 | 2.42 | 2.43 | 2.34 | 2.40 | 2.40 | -0.83% | 377,000 |
| Jun 9, 2026 | 2.55 | 2.55 | 2.30 | 2.42 | 2.42 | -4.72% | 1,113,000 |
| Jun 8, 2026 | 2.60 | 2.61 | 2.42 | 2.54 | 2.54 | -2.68% | 955,000 |
| Jun 5, 2026 | 2.62 | 2.64 | 2.60 | 2.61 | 2.61 | -0.38% | 270,000 |
| Jun 4, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -2.24% | 270,000 |
| Jun 3, 2026 | 2.65 | 2.69 | 2.63 | 2.68 | 2.68 | 1.13% | 96,000 |
| Jun 2, 2026 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | - | 212,000 |
| Jun 1, 2026 | 2.67 | 2.69 | 2.60 | 2.65 | 2.65 | 0.38% | 256,000 |
| May 29, 2026 | 2.83 | 2.83 | 2.64 | 2.64 | 2.64 | -6.71% | 628,000 |
| May 28, 2026 | 2.68 | 2.84 | 2.65 | 2.83 | 2.83 | 4.81% | 586,000 |
| May 26, 2026 | 2.70 | 2.73 | 2.66 | 2.70 | 2.70 | 1.50% | 373,000 |
| May 25, 2026 | 2.68 | 2.70 | 2.66 | 2.66 | 2.66 | -0.75% | 246,000 |
| May 22, 2026 | 2.69 | 2.69 | 2.65 | 2.68 | 2.68 | -0.37% | 190,000 |
| May 21, 2026 | 2.70 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 634,000 |
| May 20, 2026 | 2.68 | 2.74 | 2.68 | 2.70 | 2.70 | 0.75% | 315,000 |
| May 19, 2026 | 2.76 | 2.77 | 2.65 | 2.68 | 2.68 | -2.90% | 946,000 |
| May 18, 2026 | 2.83 | 2.93 | 2.76 | 2.76 | 2.76 | -2.13% | 854,000 |
| May 15, 2026 | 3.00 | 3.00 | 2.80 | 2.82 | 2.82 | -5.69% | 2,073,000 |
| May 14, 2026 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | 1.36% | 352,000 |
| May 13, 2026 | 3.09 | 3.09 | 2.91 | 2.95 | 2.95 | -5.14% | 1,270,000 |
| May 12, 2026 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -0.64% | 847,000 |
| May 11, 2026 | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | 1.29% | 808,000 |
| May 8, 2026 | 3.06 | 3.12 | 3.03 | 3.09 | 3.09 | 0.65% | 447,000 |
| May 7, 2026 | 3.09 | 3.16 | 3.01 | 3.07 | 3.07 | -0.65% | 1,422,000 |
| May 6, 2026 | 3.23 | 3.23 | 3.05 | 3.09 | 3.09 | -1.59% | 812,000 |
| May 5, 2026 | 3.19 | 3.22 | 3.13 | 3.14 | 3.14 | -1.57% | 1,110,000 |
| May 4, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -3.63% | 441,000 |
| Apr 30, 2026 | 3.40 | 3.46 | 3.30 | 3.31 | 3.31 | -1.19% | 879,000 |
| Apr 29, 2026 | 3.30 | 3.41 | 3.25 | 3.35 | 3.35 | 2.13% | 971,000 |
| Apr 28, 2026 | 3.12 | 3.28 | 3.05 | 3.28 | 3.28 | 5.13% | 1,814,000 |
| Apr 27, 2026 | 3.25 | 3.26 | 3.11 | 3.12 | 3.12 | -3.70% | 1,400,000 |
| Apr 24, 2026 | 3.32 | 3.38 | 3.18 | 3.24 | 3.24 | -2.41% | 1,775,000 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.30 | 3.32 | 3.32 | -5.41% | 1,731,000 |
| Apr 22, 2026 | 3.55 | 3.70 | 3.46 | 3.51 | 3.51 | 0.86% | 2,602,000 |
| Apr 21, 2026 | 3.50 | 3.53 | 3.36 | 3.48 | 3.48 | -1.42% | 1,165,000 |
| Apr 20, 2026 | 3.39 | 3.58 | 3.39 | 3.53 | 3.53 | 4.13% | 784,000 |
| Apr 17, 2026 | 3.36 | 3.45 | 3.33 | 3.39 | 3.39 | 0.89% | 897,000 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -2.04% | 883,000 |
| Apr 15, 2026 | 3.45 | 3.51 | 3.35 | 3.43 | 3.43 | -2.56% | 1,887,000 |
| Apr 14, 2026 | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | 0.57% | 1,224,000 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.45 | 3.50 | 3.50 | 1.16% | 2,559,000 |
| Apr 10, 2026 | 3.49 | 3.54 | 3.35 | 3.46 | 3.46 | 0.58% | 2,986,000 |
| Apr 8, 2026 | 3.58 | 3.60 | 3.37 | 3.44 | 3.44 | -9.23% | 10,465,000 |
| Apr 7, 2026 | 3.70 | 3.94 | 3.70 | 3.79 | 3.79 | 3.27% | 2,897,000 |
| Apr 6, 2026 | 3.75 | 3.85 | 3.55 | 3.67 | 3.67 | -0.81% | 3,274,000 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.69 | 3.70 | 3.70 | -5.13% | 4,100,000 |
| Mar 31, 2026 | 3.75 | 3.95 | 3.65 | 3.90 | 3.90 | 3.72% | 4,627,000 |
| Mar 30, 2026 | 3.85 | 4.06 | 3.71 | 3.76 | 3.76 | 1.62% | 5,137,000 |
| Mar 27, 2026 | 4.00 | 4.08 | 3.60 | 3.70 | 3.70 | -3.14% | 10,480,000 |