PXP Energy Corporation (PSE:PXP)
Philippines · Delayed Price · Currency is PHP 2.680
-0.010 (-0.37%)
At close: May 22, 2026
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 3.45 | 4.28 | 3.32 | 3.82 | 3.82 | 15.76% | 31,094,000 |
| Mar 25, 2026 | 3.05 | 3.44 | 3.03 | 3.30 | 3.30 | 10.00% | 4,164,000 |
| Mar 24, 2026 | 2.94 | 3.05 | 2.92 | 3.00 | 3.00 | 3.81% | 170,000 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.88 | 2.89 | 2.89 | -5.25% | 385,000 |
| Mar 19, 2026 | 3.10 | 3.20 | 2.96 | 3.05 | 3.05 | -0.97% | 894,000 |
| Mar 18, 2026 | 3.01 | 3.12 | 2.95 | 3.08 | 3.08 | 0.98% | 1,006,000 |
| Mar 17, 2026 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 2,383,000 |
| Mar 16, 2026 | 3.34 | 3.34 | 3.10 | 3.16 | 3.16 | -5.39% | 1,033,000 |
| Mar 13, 2026 | 3.40 | 3.45 | 3.33 | 3.34 | 3.34 | -1.18% | 770,000 |
| Mar 12, 2026 | 3.41 | 3.50 | 3.33 | 3.38 | 3.38 | 1.50% | 1,149,000 |
| Mar 11, 2026 | 3.18 | 3.50 | 3.12 | 3.33 | 3.33 | 3.42% | 1,867,000 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.01 | 3.22 | 3.22 | -4.17% | 1,982,000 |
| Mar 9, 2026 | 3.21 | 3.50 | 3.21 | 3.36 | 3.36 | 9.80% | 4,356,000 |