Basic Energy Corporation (PSE:BSC)
Philippines
· Delayed Price · Currency is PHP 0.116
-0.003 (-2.52%)
At close: Dec 5, 2025
Basic Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 670,000 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 370,000 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 920,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 360,000 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 180,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 5,520,000 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 800,000 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 750,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,010,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 510,000 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.84% | 1,650,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 870,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 630,000 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 250,000 |
| Sep 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 1,180,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,550,000 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 820,000 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 350,000 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.07% | 1,220,000 |
| Sep 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 1,900,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 500,000 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 130,000 |
| Sep 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 1,190,000 |
| Sep 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 2,350,000 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 2,230,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,550,000 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,280,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,880,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,850,000 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 320,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 410,000 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 450,000 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 1,970,000 |
| Aug 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 1,340,000 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,830,000 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 700,000 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 2,490,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 2,320,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 760,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 990,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,110,000 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 4,100,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 1,710,000 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 490,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 230,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,250,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 2,310,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,490,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 560,000 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 590,000 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 570,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 550,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 4,400,000 |
| Jul 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,530,000 |
| Jul 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 14,740,000 |