Xurpas Inc. (PSE:X)
Philippines · Delayed Price · Currency is PHP 0.1980
-0.0020 (-1.00%)
At close: Aug 28, 2026
Xurpas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 180,000 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.21% | 580,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.86% | 440,000 |
| Aug 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 320,000 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 3.96% | 390,000 |
| Aug 19, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 1.00% | 300,000 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 1,830,000 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 710,000 |
| Aug 14, 2026 | 0.19 | 0.23 | 0.17 | 0.22 | 0.22 | 22.10% | 6,000,000 |
| Aug 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 200,000 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 190,000 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 260,000 |
| Aug 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 280,000 |
| Aug 7, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | - | 1,150,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 920,000 |
| Aug 5, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 10.53% | 390,000 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 10,000 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 50,000 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 1,480,000 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 480,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 330,000 |
| Jul 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.95% | 450,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -4.40% | 1,090,000 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.21% | 2,610,000 |
| Jul 23, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.82% | 1,610,000 |
| Jul 22, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 15.02% | 1,720,000 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -7.39% | 1,280,000 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 270,000 |
| May 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 13,880,000 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 590,000 |
| May 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | 170,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.22% | 160,000 |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,190,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,540,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,120,000 |
| May 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 80,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12,320,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 240,000 |
| May 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.35% | 420,000 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 10,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.39% | 1,190,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.89% | 100,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.90% | 40,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.61% | 200,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 12,520,000 |