PXP Energy Corporation (PSE:PXP)
Philippines
· Delayed Price · Currency is PHP 3.120
+0.010 (0.32%)
Last updated: Apr 28, 2026, 11:55 AM PST
PXP Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.12 | 3.28 | 3.05 | 3.28 | 3.28 | 5.13% | 1,814,000 |
| Apr 27, 2026 | 3.25 | 3.26 | 3.11 | 3.12 | 3.12 | -3.70% | 1,400,000 |
| Apr 24, 2026 | 3.32 | 3.38 | 3.18 | 3.24 | 3.24 | -2.41% | 1,775,000 |
| Apr 23, 2026 | 3.54 | 3.54 | 3.30 | 3.32 | 3.32 | -5.41% | 1,731,000 |
| Apr 22, 2026 | 3.55 | 3.70 | 3.46 | 3.51 | 3.51 | 0.86% | 2,602,000 |
| Apr 21, 2026 | 3.50 | 3.53 | 3.36 | 3.48 | 3.48 | -1.42% | 1,165,000 |
| Apr 20, 2026 | 3.39 | 3.58 | 3.39 | 3.53 | 3.53 | 4.13% | 784,000 |
| Apr 17, 2026 | 3.36 | 3.45 | 3.33 | 3.39 | 3.39 | 0.89% | 897,000 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -2.04% | 883,000 |
| Apr 15, 2026 | 3.45 | 3.51 | 3.35 | 3.43 | 3.43 | -2.56% | 1,887,000 |
| Apr 14, 2026 | 3.45 | 3.57 | 3.41 | 3.52 | 3.52 | 0.57% | 1,224,000 |
| Apr 13, 2026 | 3.60 | 3.73 | 3.45 | 3.50 | 3.50 | 1.16% | 2,559,000 |
| Apr 10, 2026 | 3.49 | 3.54 | 3.35 | 3.46 | 3.46 | 0.58% | 2,986,000 |
| Apr 8, 2026 | 3.58 | 3.60 | 3.37 | 3.44 | 3.44 | -9.23% | 10,465,000 |
| Apr 7, 2026 | 3.70 | 3.94 | 3.70 | 3.79 | 3.79 | 3.27% | 2,897,000 |
| Apr 6, 2026 | 3.75 | 3.85 | 3.55 | 3.67 | 3.67 | -0.81% | 3,274,000 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.69 | 3.70 | 3.70 | -5.13% | 4,100,000 |
| Mar 31, 2026 | 3.75 | 3.95 | 3.65 | 3.90 | 3.90 | 3.72% | 4,627,000 |
| Mar 30, 2026 | 3.85 | 4.06 | 3.71 | 3.76 | 3.76 | 1.62% | 5,137,000 |
| Mar 27, 2026 | 4.00 | 4.08 | 3.60 | 3.70 | 3.70 | -3.14% | 10,480,000 |
| Mar 26, 2026 | 3.45 | 4.28 | 3.32 | 3.82 | 3.82 | 15.76% | 31,094,000 |
| Mar 25, 2026 | 3.05 | 3.44 | 3.03 | 3.30 | 3.30 | 10.00% | 4,164,000 |
| Mar 24, 2026 | 2.94 | 3.05 | 2.92 | 3.00 | 3.00 | 3.81% | 170,000 |
| Mar 23, 2026 | 3.01 | 3.01 | 2.88 | 2.89 | 2.89 | -5.25% | 385,000 |
| Mar 19, 2026 | 3.10 | 3.20 | 2.96 | 3.05 | 3.05 | -0.97% | 894,000 |
| Mar 18, 2026 | 3.01 | 3.12 | 2.95 | 3.08 | 3.08 | 0.98% | 1,006,000 |
| Mar 17, 2026 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 2,383,000 |
| Mar 16, 2026 | 3.34 | 3.34 | 3.10 | 3.16 | 3.16 | -5.39% | 1,033,000 |
| Mar 13, 2026 | 3.40 | 3.45 | 3.33 | 3.34 | 3.34 | -1.18% | 770,000 |
| Mar 12, 2026 | 3.41 | 3.50 | 3.33 | 3.38 | 3.38 | 1.50% | 1,149,000 |
| Mar 11, 2026 | 3.18 | 3.50 | 3.12 | 3.33 | 3.33 | 3.42% | 1,867,000 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.01 | 3.22 | 3.22 | -4.17% | 1,982,000 |
| Mar 9, 2026 | 3.21 | 3.50 | 3.21 | 3.36 | 3.36 | 9.80% | 4,356,000 |
| Mar 6, 2026 | 3.17 | 3.28 | 3.06 | 3.06 | 3.06 | -3.47% | 2,103,000 |
| Mar 5, 2026 | 3.27 | 3.45 | 3.15 | 3.17 | 3.17 | -2.46% | 2,554,000 |
| Mar 4, 2026 | 3.59 | 3.77 | 3.25 | 3.25 | 3.25 | -7.14% | 7,162,000 |
| 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 |