Skip to main content
PXP Energy Corporation (PSE:PXP)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.550
0.00 (0.00%)
At close: Dec 5, 2025

PXP Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.592.502.552.55-331,000
Dec 4, 20252.582.602.502.552.550.39%281,000
Dec 3, 20252.492.542.452.542.542.01%462,000
Dec 2, 20252.532.582.492.492.49-3.49%874,000
Dec 1, 20252.522.662.512.582.582.79%399,000
Nov 28, 20252.652.702.502.512.51-4.20%1,175,000
Nov 27, 20252.532.752.532.622.624.80%3,897,000
Nov 26, 20252.432.522.432.502.502.04%277,000
Nov 25, 20252.402.472.402.452.452.08%125,000
Nov 24, 20252.422.472.402.402.40-2.04%212,000
Nov 21, 20252.462.462.392.452.451.24%89,000
Nov 20, 20252.462.462.402.422.420.83%95,000
Nov 19, 20252.402.402.382.402.40-211,000
Nov 18, 20252.452.472.402.402.40-1.23%133,000
Nov 17, 20252.382.432.382.432.432.10%42,000
Nov 14, 20252.512.562.382.382.38-4.80%561,000
Nov 13, 20252.552.642.502.502.50-1.57%648,000
Nov 12, 20252.392.582.382.542.546.72%637,000
Nov 11, 20252.372.462.352.382.38-0.83%514,000
Nov 10, 20252.422.472.382.402.40-0.83%352,000
Nov 7, 20252.482.482.382.422.42-2.02%677,000
Nov 6, 20252.522.522.392.472.47-1.20%1,430,000
Nov 5, 20252.382.592.342.502.505.49%2,363,000
Nov 4, 20252.392.392.342.372.37-0.84%117,000
Nov 3, 20252.352.442.322.392.391.27%494,000
Oct 30, 20252.442.462.352.362.36-2.48%435,000
Oct 29, 20252.452.482.372.422.42-1,171,000
Oct 28, 20252.392.502.322.422.422.98%1,524,000
Oct 27, 20252.402.482.302.352.35-2.08%874,000
Oct 24, 20252.442.562.402.402.40-2.04%1,016,000
Oct 23, 20252.502.542.382.452.45-2.00%1,938,000
Oct 22, 20252.642.642.502.502.50-5.66%1,598,000
Oct 21, 20252.902.932.622.652.65-7.02%2,949,000
Oct 20, 20252.883.022.812.852.85-1.04%2,910,000
Oct 17, 20253.053.102.862.882.88-5.26%2,531,000
Oct 16, 20253.053.193.023.043.042.36%5,615,000
Oct 15, 20252.903.012.842.972.973.85%7,083,000
Oct 14, 20253.013.222.862.862.86-5.61%10,304,000
Oct 13, 20253.153.343.003.033.03-3.81%10,230,000
Oct 10, 20253.453.513.053.153.15-6.80%10,980,000
Oct 9, 20253.203.653.073.383.3819.01%33,833,000
Oct 8, 20252.042.942.042.842.8438.54%11,010,000
Oct 7, 20252.012.052.002.052.05-411,000
Oct 6, 20252.042.082.002.052.05-0.97%327,000
Oct 3, 20252.082.082.042.072.07-0.48%17,000
Oct 2, 20252.022.082.002.082.082.46%446,000
Oct 1, 20252.072.081.992.032.03-0.49%578,000
Sep 30, 20252.022.102.002.042.042.00%785,000
Sep 29, 20252.012.072.002.002.00-1.96%316,000
Sep 26, 20252.062.062.002.042.04-836,000
Sep 25, 20252.062.062.042.042.04-2.39%379,000
Sep 24, 20252.062.092.052.092.090.48%101,000
Sep 23, 20252.072.092.052.082.080.97%144,000
Sep 22, 20252.062.062.052.062.06-72,000
Sep 19, 20252.162.162.042.062.06-2.37%256,000
Sep 18, 20252.132.152.052.112.11-0.94%262,000
Sep 17, 20252.162.202.112.132.13-3.18%407,000
Sep 16, 20252.102.262.102.202.206.28%1,631,000
Sep 15, 20252.032.102.022.072.070.49%493,000
Sep 12, 20252.052.061.992.062.060.49%1,283,000
Sep 11, 20252.082.092.032.052.050.49%202,000
Sep 10, 20252.042.082.022.042.04-0.49%75,000
Sep 9, 20252.092.092.052.052.05-0.49%27,000
Sep 8, 20252.062.062.032.062.06-280,000
Sep 5, 20252.112.122.042.062.06-0.48%248,000
Sep 4, 20252.112.112.062.072.07-0.48%132,000
Sep 3, 20252.092.132.062.082.08-0.95%325,000
Sep 2, 20252.072.132.032.102.10-0.47%230,000
Sep 1, 20252.072.122.012.112.110.48%319,000
Aug 29, 20252.062.142.002.102.101.45%481,000
Aug 28, 20252.052.072.052.072.07-0.96%19,000
Aug 27, 20252.062.122.002.092.090.97%442,000
Aug 26, 20252.062.082.052.072.07-166,000
Aug 22, 20252.042.081.992.072.073.50%472,000
Aug 20, 20252.022.052.002.002.00-0.99%445,000
Aug 19, 20252.042.062.022.022.021.00%85,000
Aug 18, 20252.002.051.992.002.00-312,000
Aug 15, 20252.072.071.992.002.00-1.48%810,000
Aug 14, 20252.062.072.002.032.031.50%982,000
Aug 13, 20252.112.121.992.002.00-5.21%3,161,000
Aug 12, 20252.222.222.082.112.11-2.31%3,665,000
Aug 11, 20252.242.272.152.162.16-4.85%3,194,000
Aug 8, 20252.302.322.232.272.27-1.73%1,177,000
Aug 7, 20252.352.352.302.312.31-1.70%202,000
Aug 6, 20252.332.372.312.352.35-0.42%215,000
Aug 5, 20252.352.402.302.362.362.16%322,000
Aug 4, 20252.372.372.302.312.31-0.43%121,000
Aug 1, 20252.272.352.252.322.323.11%339,000
Jul 31, 20252.342.342.252.252.25-4.26%456,000
Jul 30, 20252.352.362.322.352.35-130,000
Jul 29, 20252.322.372.322.352.35-416,000
Jul 28, 20252.342.372.302.352.35-413,000
Jul 25, 20252.322.372.292.352.35-0.84%424,000
Jul 24, 20252.402.402.302.372.37-2.07%848,000
Jul 23, 20252.392.462.382.422.421.68%651,000
Jul 22, 20252.402.442.332.382.380.85%308,000
Jul 21, 20252.302.432.302.362.362.61%474,000
Jul 18, 20252.272.312.202.302.30-1,277,000
Jul 17, 20252.432.432.272.302.30-4.96%1,218,000
Jul 16, 20252.502.602.362.422.42-3.20%1,959,000