Paxys, Inc. (PSE:PAX)
Philippines
· Delayed Price · Currency is PHP 2.520
+0.020 (0.80%)
At close: Dec 4, 2025
Paxys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 1,000 |
| Dec 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 2, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -1.19% | 25,000 |
| Dec 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 27, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 26, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 17, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 13, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 11, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -10.92% | 1,000 |
| Nov 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 30, 2025 | 2.52 | 2.84 | 2.51 | 2.84 | 2.84 | 0.35% | 37,000 |
| Oct 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.75% | 14,000 |
| Oct 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Oct 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,000 |
| Oct 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.68% | 9,000 |
| Oct 23, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | - | 11,000 |
| Oct 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1,000 |
| Oct 21, 2025 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 3.17% | 16,000 |
| Oct 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 6,000 |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 3,000 |
| Oct 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 5,000 |
| Oct 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,000 |
| Oct 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 2,000 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.96% | 1,000 |
| Sep 30, 2025 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | 6.34% | 5,000 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 25, 2025 | 2.85 | 2.85 | 2.84 | 2.84 | 2.84 | -7.49% | 12,000 |
| Sep 24, 2025 | 2.86 | 3.08 | 2.83 | 3.07 | 3.07 | 7.34% | 103,000 |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | 2,000 |
| Sep 19, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Sep 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Sep 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 5,000 |
| Sep 16, 2025 | 3.03 | 3.03 | 2.83 | 2.85 | 2.85 | -12.31% | 32,000 |
| Sep 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 2,000 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 5, 2025 | 3.11 | 3.30 | 3.08 | 3.30 | 3.30 | 5.77% | 4,000 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.89% | 2,000 |
| Sep 3, 2025 | 3.30 | 3.30 | 3.18 | 3.18 | 3.18 | -4.22% | 2,000 |
| Sep 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 1, 2025 | 3.03 | 3.32 | 3.03 | 3.32 | 3.32 | -1.78% | 2,000 |
| Aug 29, 2025 | 3.08 | 3.38 | 3.00 | 3.38 | 3.38 | 4.97% | 3,000 |
| Aug 28, 2025 | 3.20 | 3.38 | 2.98 | 3.22 | 3.22 | 0.94% | 8,000 |
| Aug 27, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Aug 26, 2025 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | - | 83,000 |
| Aug 22, 2025 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 10.00% | 2,000 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | 2,000 |
| Aug 19, 2025 | 3.00 | 3.02 | 2.77 | 3.01 | 3.01 | 0.33% | 24,000 |
| Aug 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 15, 2025 | 3.10 | 3.10 | 2.79 | 3.00 | 3.00 | 7.91% | 4,000 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -13.13% | 2,000 |
| Aug 13, 2025 | 2.98 | 3.20 | 2.95 | 3.20 | 3.20 | -2.14% | 4,000 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.00 | 3.27 | 3.27 | -0.91% | 12,000 |
| Aug 11, 2025 | 2.74 | 3.30 | 2.74 | 3.30 | 3.30 | 32.00% | 77,000 |
| Aug 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Aug 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 31, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jul 24, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 2,000 |
| Jul 23, 2025 | 2.54 | 2.54 | 2.20 | 2.50 | 2.50 | -13.19% | 111,000 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 40,000 |
| Jul 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | 1,000 |
| Jul 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |