Xurpas Inc. (PSE:X)
Philippines · Delayed Price · Currency is PHP 0.2440
+0.0080 (3.39%)
At close: May 11, 2026
Xurpas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.45% | 200,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.42% | 290,000 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.11% | 1,760,000 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 160,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,660,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 1,030,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.24% | 80,000 |
| Apr 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 430,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 110,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,820,000 |
| Apr 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 240,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 190,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 190,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,320,000 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 6, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 2,200,000 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,350,000 |
| Mar 31, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 8,590,000 |
| Mar 30, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.60% | 6,750,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 150,000 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.78% | 230,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 30,000 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 220,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 180,000 |
| Mar 19, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 340,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 490,000 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 220,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 220,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 670,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 220,000 |
| Mar 10, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 1.32% | 170,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 1,030,000 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 470,000 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 4, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.60% | 2,780,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 1,810,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 920,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 140,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 80,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Feb 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 520,000 |