Xurpas Inc. (PSE:X)
Philippines · Delayed Price · Currency is PHP 0.2600
+0.0160 (6.56%)
At close: Nov 20, 2025
Xurpas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.56% | 11,660,000 |
| Nov 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,030,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.24% | 2,350,000 |
| Nov 17, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.07% | 4,270,000 |
| Nov 14, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 15.54% | 32,300,000 |
| Nov 13, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.46% | 9,590,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 3,650,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 6,890,000 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 8,990,000 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 20,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 140,000 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 320,000 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 130,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 280,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 110,000 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 170,000 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 60,000 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 390,000 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | 30,000 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.88% | 70,000 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 10,000 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.80% | 110,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 110,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 380,000 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 180,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 200,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 100,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 110,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 50,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 650,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 100,000 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 90,000 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 1,050,000 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 60,000 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 20,000 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 390,000 |
| Sep 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 860,000 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 100,000 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.95% | 560,000 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 860,000 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 110,000 |