PXP Energy Corporation (PSE:PXP)
Philippines
· Delayed Price · Currency is PHP 3.250
-0.250 (-7.14%)
At close: Mar 4, 2026
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.59 | 3.76 | 3.55 | 3.64 | - | 4.00% | 2,344,000 |
| Mar 3, 2026 | 3.34 | 3.59 | 3.11 | 3.50 | 3.50 | 5.11% | 7,660,000 |
| Mar 2, 2026 | 3.40 | 3.52 | 3.22 | 3.33 | 3.33 | 4.06% | 5,987,000 |
| Feb 27, 2026 | 3.38 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 1,338,000 |
| Feb 26, 2026 | 2.86 | 3.35 | 2.86 | 3.35 | 3.35 | 18.37% | 11,170,000 |
| Feb 25, 2026 | 2.70 | 2.89 | 2.64 | 2.83 | 2.83 | 4.81% | 1,201,000 |
| Feb 24, 2026 | 2.86 | 2.86 | 2.55 | 2.70 | 2.70 | -5.26% | 3,945,000 |
| Feb 23, 2026 | 2.85 | 2.92 | 2.82 | 2.85 | 2.85 | - | 621,000 |
| Feb 20, 2026 | 2.88 | 2.96 | 2.84 | 2.85 | 2.85 | -1.72% | 809,000 |
| Feb 19, 2026 | 2.96 | 3.00 | 2.89 | 2.90 | 2.90 | -2.03% | 472,000 |
| Feb 18, 2026 | 2.89 | 2.96 | 2.81 | 2.96 | 2.96 | 2.78% | 664,000 |
| Feb 16, 2026 | 2.98 | 3.00 | 2.87 | 2.88 | 2.88 | -4.64% | 990,000 |
| Feb 13, 2026 | 3.00 | 3.05 | 2.96 | 3.02 | 3.02 | 0.33% | 857,000 |
| Feb 12, 2026 | 3.07 | 3.10 | 3.01 | 3.01 | 3.01 | -1.63% | 503,000 |
| Feb 11, 2026 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | 3.73% | 1,363,000 |
| Feb 10, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -0.34% | 379,000 |
| Feb 9, 2026 | 2.98 | 3.05 | 2.90 | 2.96 | 2.96 | -0.67% | 1,886,000 |
| Feb 6, 2026 | 3.02 | 3.05 | 2.94 | 2.98 | 2.98 | -1.32% | 332,000 |
| Feb 5, 2026 | 2.92 | 3.10 | 2.91 | 3.02 | 3.02 | 3.78% | 1,229,000 |
| Feb 4, 2026 | 2.90 | 3.05 | 2.90 | 2.91 | 2.91 | 0.34% | 1,873,000 |
| Feb 3, 2026 | 2.81 | 2.97 | 2.81 | 2.90 | 2.90 | 2.84% | 1,803,000 |
| Feb 2, 2026 | 3.17 | 3.30 | 2.80 | 2.82 | 2.82 | -14.55% | 4,006,000 |
| Jan 30, 2026 | 3.00 | 3.30 | 2.99 | 3.30 | 3.30 | 10.00% | 6,284,000 |
| Jan 29, 2026 | 2.93 | 3.10 | 2.88 | 3.00 | 3.00 | 4.17% | 6,198,000 |
| Jan 28, 2026 | 2.85 | 2.88 | 2.75 | 2.88 | 2.88 | 1.41% | 1,739,000 |
| Jan 27, 2026 | 2.84 | 2.93 | 2.70 | 2.84 | 2.84 | - | 1,851,000 |
| Jan 26, 2026 | 2.62 | 3.02 | 2.62 | 2.84 | 2.84 | 9.23% | 8,362,000 |
| Jan 23, 2026 | 2.61 | 2.64 | 2.58 | 2.60 | 2.60 | 0.78% | 479,000 |
| Jan 22, 2026 | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | -1.15% | 591,000 |
| Jan 21, 2026 | 2.59 | 2.67 | 2.55 | 2.61 | 2.61 | 1.56% | 729,000 |
| Jan 20, 2026 | 2.70 | 2.71 | 2.56 | 2.57 | 2.57 | -4.81% | 2,102,000 |
| Jan 19, 2026 | 2.80 | 3.02 | 2.60 | 2.70 | 2.70 | 8.00% | 12,706,000 |
| Jan 16, 2026 | 2.53 | 2.53 | 2.45 | 2.50 | 2.50 | -0.79% | 472,000 |
| Jan 15, 2026 | 2.53 | 2.54 | 2.45 | 2.52 | 2.52 | - | 402,000 |
| Jan 14, 2026 | 2.47 | 2.53 | 2.42 | 2.52 | 2.52 | 2.02% | 2,068,000 |
| Jan 13, 2026 | 2.51 | 2.54 | 2.40 | 2.47 | 2.47 | -0.80% | 1,713,000 |
| Jan 12, 2026 | 2.50 | 2.54 | 2.45 | 2.49 | 2.49 | -0.40% | 3,548,000 |
| Jan 9, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 0.81% | 448,000 |
| Jan 8, 2026 | 2.58 | 2.59 | 2.48 | 2.48 | 2.48 | -3.88% | 1,286,000 |
| Jan 7, 2026 | 2.55 | 2.66 | 2.55 | 2.58 | 2.58 | 1.98% | 1,005,000 |
| Jan 6, 2026 | 2.53 | 2.63 | 2.46 | 2.53 | 2.53 | 2.02% | 1,228,000 |
| Jan 5, 2026 | 2.40 | 2.49 | 2.40 | 2.48 | 2.48 | 3.77% | 351,000 |
| Jan 2, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | 0.42% | 99,000 |
| Dec 29, 2025 | 2.39 | 2.40 | 2.38 | 2.38 | 2.38 | - | 70,000 |
| Dec 26, 2025 | 2.34 | 2.39 | 2.34 | 2.38 | 2.38 | 1.71% | 183,000 |
| Dec 23, 2025 | 2.36 | 2.39 | 2.34 | 2.34 | 2.34 | -1.27% | 1,432,000 |
| Dec 22, 2025 | 2.41 | 2.41 | 2.32 | 2.37 | 2.37 | -1.66% | 466,000 |
| Dec 19, 2025 | 2.46 | 2.46 | 2.37 | 2.41 | 2.41 | -0.41% | 363,000 |
| Dec 18, 2025 | 2.40 | 2.45 | 2.40 | 2.42 | 2.42 | 1.26% | 248,000 |
| Dec 17, 2025 | 2.40 | 2.46 | 2.38 | 2.39 | 2.39 | -0.42% | 1,046,000 |
| Dec 16, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -0.83% | 650,000 |
| Dec 15, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | -1.63% | 365,000 |
| Dec 12, 2025 | 2.42 | 2.46 | 2.40 | 2.46 | 2.46 | -0.40% | 912,000 |
| Dec 11, 2025 | 2.42 | 2.54 | 2.42 | 2.47 | 2.47 | 2.92% | 527,000 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 270,000 |
| Dec 9, 2025 | 2.50 | 2.56 | 2.49 | 2.50 | 2.50 | -1.96% | 272,000 |
| Dec 5, 2025 | 2.59 | 2.59 | 2.50 | 2.55 | 2.55 | - | 331,000 |
| Dec 4, 2025 | 2.58 | 2.60 | 2.50 | 2.55 | 2.55 | 0.39% | 281,000 |
| Dec 3, 2025 | 2.49 | 2.54 | 2.45 | 2.54 | 2.54 | 2.01% | 462,000 |
| Dec 2, 2025 | 2.53 | 2.58 | 2.49 | 2.49 | 2.49 | -3.49% | 874,000 |
| Dec 1, 2025 | 2.52 | 2.66 | 2.51 | 2.58 | 2.58 | 2.79% | 399,000 |
| Nov 28, 2025 | 2.65 | 2.70 | 2.50 | 2.51 | 2.51 | -4.20% | 1,175,000 |
| Nov 27, 2025 | 2.53 | 2.75 | 2.53 | 2.62 | 2.62 | 4.80% | 3,897,000 |
| Nov 26, 2025 | 2.43 | 2.52 | 2.43 | 2.50 | 2.50 | 2.04% | 277,000 |
| Nov 25, 2025 | 2.40 | 2.47 | 2.40 | 2.45 | 2.45 | 2.08% | 125,000 |
| Nov 24, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | 2.40 | -2.04% | 212,000 |
| Nov 21, 2025 | 2.46 | 2.46 | 2.39 | 2.45 | 2.45 | 1.24% | 89,000 |
| Nov 20, 2025 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | 0.83% | 95,000 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | - | 211,000 |
| Nov 18, 2025 | 2.45 | 2.47 | 2.40 | 2.40 | 2.40 | -1.23% | 133,000 |
| Nov 17, 2025 | 2.38 | 2.43 | 2.38 | 2.43 | 2.43 | 2.10% | 42,000 |
| Nov 14, 2025 | 2.51 | 2.56 | 2.38 | 2.38 | 2.38 | -4.80% | 561,000 |
| Nov 13, 2025 | 2.55 | 2.64 | 2.50 | 2.50 | 2.50 | -1.57% | 648,000 |
| Nov 12, 2025 | 2.39 | 2.58 | 2.38 | 2.54 | 2.54 | 6.72% | 637,000 |
| Nov 11, 2025 | 2.37 | 2.46 | 2.35 | 2.38 | 2.38 | -0.83% | 514,000 |
| Nov 10, 2025 | 2.42 | 2.47 | 2.38 | 2.40 | 2.40 | -0.83% | 352,000 |
| Nov 7, 2025 | 2.48 | 2.48 | 2.38 | 2.42 | 2.42 | -2.02% | 677,000 |
| Nov 6, 2025 | 2.52 | 2.52 | 2.39 | 2.47 | 2.47 | -1.20% | 1,430,000 |
| Nov 5, 2025 | 2.38 | 2.59 | 2.34 | 2.50 | 2.50 | 5.49% | 2,363,000 |
| Nov 4, 2025 | 2.39 | 2.39 | 2.34 | 2.37 | 2.37 | -0.84% | 117,000 |
| Nov 3, 2025 | 2.35 | 2.44 | 2.32 | 2.39 | 2.39 | 1.27% | 494,000 |
| Oct 30, 2025 | 2.44 | 2.46 | 2.35 | 2.36 | 2.36 | -2.48% | 435,000 |
| Oct 29, 2025 | 2.45 | 2.48 | 2.37 | 2.42 | 2.42 | - | 1,171,000 |
| Oct 28, 2025 | 2.39 | 2.50 | 2.32 | 2.42 | 2.42 | 2.98% | 1,524,000 |
| Oct 27, 2025 | 2.40 | 2.48 | 2.30 | 2.35 | 2.35 | -2.08% | 874,000 |
| Oct 24, 2025 | 2.44 | 2.56 | 2.40 | 2.40 | 2.40 | -2.04% | 1,016,000 |
| Oct 23, 2025 | 2.50 | 2.54 | 2.38 | 2.45 | 2.45 | -2.00% | 1,938,000 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -5.66% | 1,598,000 |
| Oct 21, 2025 | 2.90 | 2.93 | 2.62 | 2.65 | 2.65 | -7.02% | 2,949,000 |
| Oct 20, 2025 | 2.88 | 3.02 | 2.81 | 2.85 | 2.85 | -1.04% | 2,910,000 |
| Oct 17, 2025 | 3.05 | 3.10 | 2.86 | 2.88 | 2.88 | -5.26% | 2,531,000 |
| Oct 16, 2025 | 3.05 | 3.19 | 3.02 | 3.04 | 3.04 | 2.36% | 5,615,000 |
| Oct 15, 2025 | 2.90 | 3.01 | 2.84 | 2.97 | 2.97 | 3.85% | 7,083,000 |
| Oct 14, 2025 | 3.01 | 3.22 | 2.86 | 2.86 | 2.86 | -5.61% | 10,304,000 |
| Oct 13, 2025 | 3.15 | 3.34 | 3.00 | 3.03 | 3.03 | -3.81% | 10,230,000 |
| Oct 10, 2025 | 3.45 | 3.51 | 3.05 | 3.15 | 3.15 | -6.80% | 10,980,000 |
| Oct 9, 2025 | 3.20 | 3.65 | 3.07 | 3.38 | 3.38 | 19.01% | 33,833,000 |
| Oct 8, 2025 | 2.04 | 2.94 | 2.04 | 2.84 | 2.84 | 38.54% | 11,010,000 |
| Oct 7, 2025 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | - | 411,000 |
| Oct 6, 2025 | 2.04 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 327,000 |