Basic Energy Corporation (PSE:BSC)
Philippines
· Delayed Price · Currency is PHP 0.121
-0.004 (-3.20%)
At close: Mar 4, 2026
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 2,590,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.56% | 2,070,000 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 950,000 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 1,230,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 610,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,350,000 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 2,640,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | 1,700,000 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,010,000 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.03% | 6,430,000 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 290,000 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.88% | 2,160,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 850,000 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 2,860,000 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.75% | 1,740,000 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 1.53% | 5,830,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 1,440,000 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 2,290,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.65% | 2,530,000 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 5,690,000 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.53% | 6,990,000 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 450,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 340,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | 7,260,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 2,890,000 |
| Jan 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.53% | 1,030,000 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 960,000 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 2,680,000 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,390,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.44% | 4,880,000 |
| Jan 19, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 9,680,000 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 7,960,000 |
| Jan 15, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.06% | 16,730,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 310,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 10,790,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 1,150,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 350,000 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 4,790,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 1,570,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 3,110,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 6,380,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.98% | 5,730,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 750,000 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 430,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 910,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 940,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 560,000 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,160,000 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 740,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 550,000 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 2,240,000 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 140,000 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 1,540,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.88% | 780,000 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 3,240,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 4,020,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 1,150,000 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 2,800,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 760,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,600,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 12,530,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 3,150,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,240,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 860,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,400,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 3,190,000 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,170,000 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 8,310,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,310,000 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 4,890,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,190,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 670,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 280,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,970,000 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 1,170,000 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 2,790,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 860,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,500,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,880,000 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 2,020,000 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 1,380,000 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,620,000 |
| Oct 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 2,890,000 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.09% | 13,750,000 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.50% | 44,710,000 |
| Oct 23, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 34.71% | 117,890,000 |
| Oct 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 3,850,000 |
| Oct 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.30% | 13,950,000 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.04% | 29,130,000 |
| Oct 17, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 15.45% | 56,910,000 |
| Oct 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.89% | 4,420,000 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 340,000 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 980,000 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 3,770,000 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 2,130,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 3,690,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 2,660,000 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,050,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 640,000 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 860,000 |