P-H-O-E-N-I-X Petroleum Philippines, Inc. (PSE:PNX)
Philippines
· Delayed Price · Currency is PHP 4.170
0.00 (0.00%)
At close: May 17, 2024
PSE:PNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| May 16, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 6,000 |
| May 15, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,000 |
| May 14, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1,000 |
| May 13, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.24% | 1,000 |
| May 10, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 5.01% | 10,000 |
| May 9, 2024 | 3.59 | 3.99 | 3.59 | 3.99 | 3.99 | -2.68% | 60,000 |
| May 8, 2024 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 7.89% | 4,000 |
| May 7, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 2,000 |
| May 6, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 30, 2024 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 39,000 |
| Apr 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 25, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Apr 24, 2024 | 3.61 | 4.00 | 3.61 | 4.00 | 4.00 | -4.31% | 6,000 |
| Apr 23, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 22, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.50% | 5,000 |
| Apr 18, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 17, 2024 | 3.99 | 4.00 | 3.42 | 4.00 | 4.00 | - | 22,000 |
| Apr 16, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,000 |
| Apr 12, 2024 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -3.39% | 9,000 |
| Apr 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 8, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 5, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Apr 4, 2024 | 3.93 | 4.13 | 3.90 | 4.13 | 4.13 | 5.09% | 32,000 |
| Apr 3, 2024 | 4.00 | 4.24 | 3.90 | 3.93 | 3.93 | -10.68% | 40,000 |
| Apr 2, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 1, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 27, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 2,000 |
| Mar 26, 2024 | 3.83 | 4.30 | 3.83 | 4.30 | 4.30 | -1.15% | 3,000 |
| Mar 25, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 22, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Mar 21, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 2,000 |
| Mar 20, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 3,000 |
| Mar 19, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,000 |
| Mar 18, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | 17,000 |
| Mar 15, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 5,000 |
| Mar 14, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2024 | 3.95 | 4.30 | 3.90 | 4.30 | 4.30 | 6.44% | 55,000 |
| Mar 12, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Mar 11, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 4.04 | -6.05% | 15,000 |
| Mar 8, 2024 | 4.12 | 4.30 | 3.90 | 4.30 | 4.30 | -2.27% | 10,000 |
| Mar 7, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Mar 6, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,000 |
| Mar 5, 2024 | 4.11 | 4.40 | 4.11 | 4.40 | 4.40 | 1.15% | 11,000 |
| Mar 4, 2024 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 3,000 |
| Mar 1, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | 5,000 |
| Feb 29, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Feb 28, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | 1,000 |
| Feb 27, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 1,000 |
| Feb 26, 2024 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | -5.39% | 4,000 |
| Feb 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.68% | 3,000 |
| Feb 22, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 2,000 |
| Feb 21, 2024 | 4.10 | 4.42 | 4.10 | 4.42 | 4.42 | -0.67% | 4,000 |
| Feb 20, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 6.71% | 2,000 |
| Feb 19, 2024 | 4.15 | 4.17 | 4.02 | 4.17 | 4.17 | 0.48% | 12,000 |
| Feb 16, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | 8,000 |
| Feb 15, 2024 | 4.10 | 4.17 | 4.00 | 4.05 | 4.05 | -3.57% | 105,000 |
| Feb 14, 2024 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | - | 10,000 |
| Feb 13, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2,000 |
| Feb 12, 2024 | 4.03 | 4.20 | 4.03 | 4.20 | 4.20 | - | 23,000 |
| Feb 8, 2024 | 4.39 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 8,000 |
| Feb 7, 2024 | 4.11 | 4.35 | 4.11 | 4.30 | 4.30 | 4.88% | 6,000 |
| Feb 6, 2024 | 4.03 | 4.39 | 4.03 | 4.10 | 4.10 | -8.89% | 48,000 |
| Feb 5, 2024 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | -0.66% | 5,000 |
| Feb 2, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Feb 1, 2024 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 4.86% | 9,000 |
| Jan 31, 2024 | 4.26 | 4.69 | 4.26 | 4.32 | 4.32 | -8.09% | 16,000 |
| Jan 30, 2024 | 4.22 | 4.73 | 4.22 | 4.70 | 4.70 | -0.84% | 13,000 |
| Jan 29, 2024 | 4.20 | 4.74 | 4.20 | 4.74 | 4.74 | -1.25% | 9,000 |
| Jan 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 25, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 24, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 23, 2024 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 4.35% | 11,000 |
| Jan 22, 2024 | 4.20 | 4.85 | 4.10 | 4.60 | 4.60 | -4.17% | 89,000 |
| Jan 19, 2024 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | -1.84% | 3,000 |
| Jan 18, 2024 | 4.52 | 4.89 | 4.52 | 4.89 | 4.89 | -0.20% | 12,000 |
| Jan 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,000 |
| Jan 15, 2024 | 4.51 | 4.90 | 4.51 | 4.90 | 4.90 | - | 9,000 |
| Jan 12, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.59% | 5,000 |
| Jan 11, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jan 10, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jan 9, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jan 8, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.47% | 1,000 |
| Jan 5, 2024 | 4.40 | 4.90 | 4.40 | 4.90 | 4.90 | - | 11,000 |
| Jan 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 3, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 249,000 |
| Jan 2, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 29, 2023 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 40,000 |
| Dec 28, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,000 |
| Dec 27, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 2,000 |
| Dec 22, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 4,000 |
| Dec 21, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Dec 20, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Dec 19, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |