BSC Stock Price History - Basic Energy Corporation
Best Day
₱0.163
October 23, 2025
Worst Day
₱0.113
August 19, 2025
Average Volume
3.04M
Daily Average
Most Traded
117.89M
October 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱0.125 | ₱0.127 | ₱0.123 | 210K shares | ₱26K | +₱0.00 | +0.81% |
| Nov 19, 2025 | ₱0.124 | ₱0.128 | ₱0.120 | 8.31M shares | ₱1.02 Million | -₱0.00 | -1.59% |
| Nov 18, 2025 | ₱0.126 | ₱0.128 | ₱0.123 | 1.31M shares | ₱164K | -₱0.00 | -0.79% |
| Nov 17, 2025 | ₱0.127 | ₱0.127 | ₱0.121 | 4.89M shares | ₱603K | +₱0.00 | +0.79% |
| Nov 14, 2025 | ₱0.126 | ₱0.126 | ₱0.121 | 6.19M shares | ₱763K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱0.126 | ₱0.131 | ₱0.126 | 670K shares | ₱86K | -₱0.00 | -1.56% |
| Nov 12, 2025 | ₱0.128 | ₱0.130 | ₱0.125 | 280K shares | ₱36K | +₱0.00 | +1.59% |
| Nov 11, 2025 | ₱0.126 | ₱0.134 | ₱0.125 | 7.97M shares | ₱1.02 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.126 | ₱0.133 | ₱0.126 | 1.17M shares | ₱149K | -₱0.00 | -1.56% |
| Nov 07, 2025 | ₱0.128 | ₱0.133 | ₱0.126 | 2.79M shares | ₱362K | -₱0.00 | -0.78% |
| Nov 06, 2025 | ₱0.129 | ₱0.129 | ₱0.126 | 860K shares | ₱109K | +₱0.00 | +0.78% |
| Nov 05, 2025 | ₱0.128 | ₱0.130 | ₱0.126 | 1.50M shares | ₱191K | -₱0.00 | -1.54% |
| Nov 04, 2025 | ₱0.130 | ₱0.131 | ₱0.126 | 2.88M shares | ₱366K | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱0.130 | ₱0.132 | ₱0.129 | 2.02M shares | ₱263K | -₱0.00 | -1.52% |
| Oct 30, 2025 | ₱0.132 | ₱0.137 | ₱0.131 | 1.38M shares | ₱185K | -₱0.00 | -2.22% |
| Oct 29, 2025 | ₱0.135 | ₱0.138 | ₱0.133 | 1.62M shares | ₱218K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.135 | ₱0.136 | ₱0.130 | 2.89M shares | ₱381K | +₱0.00 | +3.05% |
| Oct 27, 2025 | ₱0.131 | ₱0.140 | ₱0.130 | 13.75M shares | ₱1.86 Million | -₱0.01 | -7.09% |
| Oct 24, 2025 | ₱0.141 | ₱0.160 | ₱0.140 | 44.71M shares | ₱6.65 Million | -₱0.02 | -13.50% |
| Oct 23, 2025 | ₱0.163 | ₱0.164 | ₱0.138 | 117.89M shares | ₱18.19 Million | +₱0.06 | +34.71% |
| Oct 22, 2025 | ₱0.121 | ₱0.127 | ₱0.120 | 3.85M shares | ₱471K | -₱0.00 | -3.20% |
| Oct 21, 2025 | ₱0.125 | ₱0.138 | ₱0.123 | 13.95M shares | ₱1.81 Million | -₱0.01 | -5.30% |
| Oct 20, 2025 | ₱0.132 | ₱0.149 | ₱0.130 | 29.13M shares | ₱4.02 Million | -₱0.01 | -7.04% |
| Oct 17, 2025 | ₱0.142 | ₱0.148 | ₱0.124 | 56.91M shares | ₱7.79 Million | +₱0.02 | +15.45% |
| Oct 16, 2025 | ₱0.123 | ₱0.125 | ₱0.114 | 4.42M shares | ₱535K | +₱0.01 | +7.89% |
| Oct 15, 2025 | ₱0.114 | ₱0.117 | ₱0.114 | 340K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.114 | ₱0.115 | ₱0.114 | 980K shares | ₱112K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.114 | ₱0.118 | ₱0.114 | 3.77M shares | ₱431K | -₱0.00 | -4.20% |
| Oct 10, 2025 | ₱0.119 | ₱0.121 | ₱0.114 | 2.13M shares | ₱248K | +₱0.00 | +2.59% |
| Oct 09, 2025 | ₱0.116 | ₱0.123 | ₱0.114 | 3.69M shares | ₱427K | -₱0.00 | -0.85% |
| Oct 08, 2025 | ₱0.117 | ₱0.124 | ₱0.115 | 2.66M shares | ₱316K | +₱0.00 | +1.74% |
| Oct 07, 2025 | ₱0.115 | ₱0.115 | ₱0.115 | 2.05M shares | ₱236K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.115 | ₱0.120 | ₱0.115 | 640K shares | ₱74K | -₱0.00 | -2.54% |
| Oct 03, 2025 | ₱0.118 | ₱0.120 | ₱0.116 | 860K shares | ₱102K | +₱0.00 | +0.85% |
| Oct 02, 2025 | ₱0.117 | ₱0.118 | ₱0.117 | 670K shares | ₱79K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.117 | ₱0.118 | ₱0.117 | 370K shares | ₱43K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱0.117 | ₱0.119 | ₱0.116 | 920K shares | ₱107K | -₱0.00 | -1.68% |
| Sep 29, 2025 | ₱0.119 | ₱0.120 | ₱0.117 | 360K shares | ₱42K | -₱0.00 | -0.83% |
| Sep 26, 2025 | ₱0.120 | ₱0.120 | ₱0.116 | 180K shares | ₱21K | +₱0.00 | +3.45% |
| Sep 25, 2025 | ₱0.116 | ₱0.120 | ₱0.115 | 5.52M shares | ₱637K | -₱0.00 | -0.85% |
| Sep 24, 2025 | ₱0.117 | ₱0.120 | ₱0.117 | 800K shares | ₱94K | -₱0.00 | -2.50% |
| Sep 23, 2025 | ₱0.120 | ₱0.120 | ₱0.116 | 750K shares | ₱88K | +₱0.00 | +1.69% |
| Sep 22, 2025 | ₱0.118 | ₱0.122 | ₱0.118 | 1.01M shares | ₱120K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱0.118 | ₱0.120 | ₱0.118 | 510K shares | ₱60K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.118 | ₱0.124 | ₱0.118 | 1.65M shares | ₱196K | -₱0.01 | -4.84% |
| Sep 17, 2025 | ₱0.124 | ₱0.125 | ₱0.120 | 870K shares | ₱105K | -₱0.00 | -0.80% |
| Sep 16, 2025 | ₱0.125 | ₱0.126 | ₱0.121 | 630K shares | ₱78K | ₱0.00 | 0.00% |
| Sep 15, 2025 | ₱0.125 | ₱0.126 | ₱0.120 | 250K shares | ₱30K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱0.125 | ₱0.125 | ₱0.118 | 1.18M shares | ₱146K | +₱0.01 | +5.93% |
| Sep 11, 2025 | ₱0.118 | ₱0.124 | ₱0.118 | 1.55M shares | ₱184K | -₱0.00 | -2.48% |
| Sep 10, 2025 | ₱0.121 | ₱0.123 | ₱0.120 | 820K shares | ₱99K | -₱0.00 | -1.63% |
| Sep 09, 2025 | ₱0.123 | ₱0.123 | ₱0.116 | 350K shares | ₱41K | +₱0.01 | +4.24% |
| Sep 08, 2025 | ₱0.118 | ₱0.125 | ₱0.116 | 1.22M shares | ₱144K | -₱0.00 | -4.07% |
| Sep 05, 2025 | ₱0.123 | ₱0.125 | ₱0.123 | 1.90M shares | ₱234K | -₱0.00 | -1.60% |
| Sep 04, 2025 | ₱0.125 | ₱0.126 | ₱0.125 | 500K shares | ₱62K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 130K shares | ₱16K | +₱0.01 | +4.17% |
| Sep 02, 2025 | ₱0.120 | ₱0.126 | ₱0.119 | 1.19M shares | ₱143K | -₱0.00 | -2.44% |
| Sep 01, 2025 | ₱0.123 | ₱0.127 | ₱0.119 | 2.35M shares | ₱294K | +₱0.00 | +3.36% |
| Aug 29, 2025 | ₱0.119 | ₱0.122 | ₱0.116 | 2.23M shares | ₱268K | +₱0.00 | +1.71% |
| Aug 28, 2025 | ₱0.117 | ₱0.122 | ₱0.117 | 1.55M shares | ₱185K | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.117 | ₱0.122 | ₱0.115 | 2.28M shares | ₱266K | +₱0.00 | +0.86% |
| Aug 26, 2025 | ₱0.116 | ₱0.118 | ₱0.115 | 2.88M shares | ₱332K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.116 | ₱0.118 | ₱0.116 | 2.85M shares | ₱332K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.116 | ₱0.116 | ₱0.113 | 320K shares | ₱37K | +₱0.00 | +2.65% |
| Aug 19, 2025 | ₱0.113 | ₱0.114 | ₱0.113 | 410K shares | ₱47K | -₱0.00 | -0.88% |
| Aug 18, 2025 | ₱0.114 | ₱0.118 | ₱0.114 | 450K shares | ₱52K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.114 | ₱0.118 | ₱0.114 | 1.97M shares | ₱226K | -₱0.00 | -0.87% |
| Aug 14, 2025 | ₱0.115 | ₱0.118 | ₱0.114 | 1.34M shares | ₱155K | -₱0.00 | -0.86% |
| Aug 13, 2025 | ₱0.116 | ₱0.118 | ₱0.112 | 1.83M shares | ₱209K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.116 | ₱0.119 | ₱0.116 | 700K shares | ₱81K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.116 | ₱0.120 | ₱0.115 | 2.49M shares | ₱289K | -₱0.00 | -1.69% |
| Aug 08, 2025 | ₱0.118 | ₱0.120 | ₱0.115 | 2.32M shares | ₱270K | -₱0.00 | -1.67% |
| Aug 07, 2025 | ₱0.120 | ₱0.120 | ₱0.117 | 760K shares | ₱91K | -₱0.00 | -0.83% |
| Aug 06, 2025 | ₱0.121 | ₱0.121 | ₱0.118 | 990K shares | ₱118K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.121 | ₱0.121 | ₱0.116 | 1.11M shares | ₱131K | +₱0.00 | +0.83% |
| Aug 04, 2025 | ₱0.120 | ₱0.123 | ₱0.116 | 4.10M shares | ₱481K | -₱0.00 | -2.44% |
| Aug 01, 2025 | ₱0.123 | ₱0.123 | ₱0.119 | 1.71M shares | ₱206K | +₱0.00 | +2.50% |
| Jul 31, 2025 | ₱0.120 | ₱0.122 | ₱0.118 | 490K shares | ₱59K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.120 | ₱0.122 | ₱0.119 | 230K shares | ₱28K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.120 | ₱0.122 | ₱0.118 | 10.25M shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱0.120 | ₱0.122 | ₱0.120 | 2.31M shares | ₱278K | -₱0.00 | -1.64% |
| Jul 25, 2025 | ₱0.122 | ₱0.122 | ₱0.120 | 1.49M shares | ₱181K | +₱0.00 | +0.83% |
| Jul 24, 2025 | ₱0.121 | ₱0.121 | ₱0.119 | 560K shares | ₱67K | -₱0.00 | -0.82% |
| Jul 23, 2025 | ₱0.122 | ₱0.122 | ₱0.119 | 590K shares | ₱71K | +₱0.00 | +2.52% |
| Jul 22, 2025 | ₱0.119 | ₱0.123 | ₱0.119 | 570K shares | ₱68K | -₱0.00 | -3.25% |
| Jul 21, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 550K shares | ₱66K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.123 | ₱0.124 | ₱0.118 | 4.40M shares | ₱527K | -₱0.00 | -0.81% |
| Jul 17, 2025 | ₱0.124 | ₱0.125 | ₱0.120 | 1.53M shares | ₱188K | +₱0.00 | +0.81% |
| Jul 16, 2025 | ₱0.123 | ₱0.129 | ₱0.120 | 14.74M shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.123 | ₱0.128 | ₱0.120 | 7.95M shares | ₱968K | -₱0.00 | -3.91% |
| Jul 14, 2025 | ₱0.128 | ₱0.128 | ₱0.120 | 3.71M shares | ₱452K | +₱0.00 | +3.23% |
| Jul 11, 2025 | ₱0.124 | ₱0.124 | ₱0.120 | 2.46M shares | ₱299K | -₱0.00 | -0.80% |
| Jul 10, 2025 | ₱0.125 | ₱0.128 | ₱0.120 | 5.05M shares | ₱616K | -₱0.00 | -2.34% |
| Jul 09, 2025 | ₱0.128 | ₱0.128 | ₱0.124 | 900K shares | ₱113K | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱0.128 | ₱0.129 | ₱0.124 | 900K shares | ₱114K | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.128 | ₱0.129 | ₱0.123 | 600K shares | ₱75K | +₱0.01 | +4.07% |
| Jul 04, 2025 | ₱0.123 | ₱0.128 | ₱0.123 | 1.41M shares | ₱177K | -₱0.00 | -3.91% |
| Jul 03, 2025 | ₱0.128 | ₱0.129 | ₱0.123 | 1.77M shares | ₱218K | -₱0.00 | -0.78% |
| Jul 02, 2025 | ₱0.129 | ₱0.133 | ₱0.121 | 5.10M shares | ₱642K | -₱0.00 | -3.01% |
| Jul 01, 2025 | ₱0.133 | ₱0.133 | ₱0.126 | 1.32M shares | ₱171K | +₱0.00 | +1.53% |
| Jun 30, 2025 | ₱0.131 | ₱0.131 | ₱0.125 | 1.67M shares | ₱214K | +₱0.00 | +2.34% |
| Jun 27, 2025 | ₱0.128 | ₱0.131 | ₱0.124 | 2.19M shares | ₱275K | -₱0.00 | -2.29% |
| Jun 26, 2025 | ₱0.131 | ₱0.134 | ₱0.128 | 570K shares | ₱73K | -₱0.00 | -2.24% |
| Jun 25, 2025 | ₱0.134 | ₱0.136 | ₱0.128 | 2.41M shares | ₱315K | -₱0.00 | -1.47% |
| Jun 24, 2025 | ₱0.136 | ₱0.136 | ₱0.125 | 2.64M shares | ₱352K | +₱0.01 | +7.09% |
| Jun 23, 2025 | ₱0.127 | ₱0.136 | ₱0.123 | 4.81M shares | ₱598K | -₱0.01 | -4.51% |
| Jun 20, 2025 | ₱0.133 | ₱0.146 | ₱0.130 | 10.66M shares | ₱1.43 Million | -₱0.01 | -8.90% |
| Jun 19, 2025 | ₱0.146 | ₱0.168 | ₱0.138 | 39.34M shares | ₱6.19 Million | -₱0.00 | -2.67% |
| Jun 18, 2025 | ₱0.150 | ₱0.154 | ₱0.120 | 27.58M shares | ₱3.94 Million | +₱0.04 | +25.00% |
| Jun 17, 2025 | ₱0.120 | ₱0.120 | ₱0.117 | 430K shares | ₱50K | +₱0.00 | +2.56% |
| Jun 16, 2025 | ₱0.117 | ₱0.123 | ₱0.117 | 1.03M shares | ₱121K | -₱0.01 | -4.88% |
| Jun 13, 2025 | ₱0.123 | ₱0.124 | ₱0.122 | 550K shares | ₱68K | +₱0.00 | +0.82% |
| Jun 11, 2025 | ₱0.122 | ₱0.124 | ₱0.117 | 2.65M shares | ₱313K | +₱0.00 | +2.52% |
| Jun 10, 2025 | ₱0.119 | ₱0.123 | ₱0.119 | 1.08M shares | ₱130K | -₱0.00 | -3.25% |
| Jun 09, 2025 | ₱0.123 | ₱0.123 | ₱0.117 | 4.07M shares | ₱488K | +₱0.01 | +5.13% |
| Jun 05, 2025 | ₱0.117 | ₱0.117 | ₱0.117 | 740K shares | ₱87K | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱0.117 | ₱0.117 | ₱0.115 | 1.22M shares | ₱141K | +₱0.00 | +0.86% |
| Jun 03, 2025 | ₱0.116 | ₱0.117 | ₱0.115 | 240K shares | ₱28K | -₱0.00 | -0.85% |
| Jun 02, 2025 | ₱0.117 | ₱0.117 | ₱0.115 | 1.08M shares | ₱124K | +₱0.00 | +1.74% |
| May 30, 2025 | ₱0.115 | ₱0.118 | ₱0.112 | 1.44M shares | ₱163K | -₱0.00 | -1.71% |
| May 29, 2025 | ₱0.117 | ₱0.118 | ₱0.115 | 330K shares | ₱38K | +₱0.00 | +1.74% |
| May 28, 2025 | ₱0.115 | ₱0.119 | ₱0.114 | 570K shares | ₱66K | -₱0.00 | -1.71% |
| May 27, 2025 | ₱0.117 | ₱0.119 | ₱0.113 | 510K shares | ₱59K | -₱0.00 | -1.68% |
| May 26, 2025 | ₱0.119 | ₱0.119 | ₱0.116 | 210K shares | ₱24K | +₱0.00 | +1.71% |
| May 23, 2025 | ₱0.117 | ₱0.119 | ₱0.114 | 600K shares | ₱69K | -₱0.00 | -1.68% |
| May 22, 2025 | ₱0.119 | ₱0.119 | ₱0.114 | 1.18M shares | ₱136K | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.119 | ₱0.120 | ₱0.117 | 920K shares | ₱110K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.119 | ₱0.120 | ₱0.119 | 690K shares | ₱82K | -₱0.00 | -0.83% |
| May 19, 2025 | ₱0.120 | ₱0.121 | ₱0.116 | 240K shares | ₱28K | -₱0.00 | -0.83% |
| May 16, 2025 | ₱0.121 | ₱0.123 | ₱0.116 | 1.01M shares | ₱120K | +₱0.00 | +0.83% |
| May 15, 2025 | ₱0.120 | ₱0.124 | ₱0.120 | 1.59M shares | ₱191K | -₱0.00 | -1.64% |
| May 14, 2025 | ₱0.122 | ₱0.124 | ₱0.121 | 500K shares | ₱61K | +₱0.00 | +0.83% |
| May 13, 2025 | ₱0.121 | ₱0.124 | ₱0.121 | 930K shares | ₱114K | -₱0.00 | -2.42% |
| May 09, 2025 | ₱0.124 | ₱0.124 | ₱0.121 | 1.40M shares | ₱173K | +₱0.00 | +1.64% |
| May 08, 2025 | ₱0.122 | ₱0.122 | ₱0.120 | 60K shares | ₱7K | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.122 | ₱0.122 | ₱0.120 | 320K shares | ₱39K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.122 | ₱0.123 | ₱0.120 | 2.57M shares | ₱311K | -₱0.00 | -0.81% |
| May 05, 2025 | ₱0.123 | ₱0.123 | ₱0.121 | 470K shares | ₱57K | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 290K shares | ₱35K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 1.03M shares | ₱127K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 4.14M shares | ₱497K | +₱0.00 | +0.82% |
| Apr 28, 2025 | ₱0.122 | ₱0.124 | ₱0.122 | 550K shares | ₱67K | -₱0.00 | -0.81% |
| Apr 25, 2025 | ₱0.123 | ₱0.124 | ₱0.121 | 730K shares | ₱90K | -₱0.00 | -0.81% |
| Apr 24, 2025 | ₱0.124 | ₱0.125 | ₱0.121 | 1.09M shares | ₱136K | +₱0.00 | +2.48% |
| Apr 23, 2025 | ₱0.121 | ₱0.125 | ₱0.121 | 460K shares | ₱56K | -₱0.00 | -3.20% |
| Apr 22, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 40K shares | ₱5K | +₱0.01 | +4.17% |
| Apr 21, 2025 | ₱0.120 | ₱0.127 | ₱0.120 | 4.66M shares | ₱577K | -₱0.00 | -4.00% |
| Apr 16, 2025 | ₱0.125 | ₱0.125 | ₱0.125 | 750K shares | ₱94K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 190K shares | ₱23K | +₱0.00 | +1.63% |
| Apr 14, 2025 | ₱0.123 | ₱0.124 | ₱0.121 | 770K shares | ₱94K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.123 | ₱0.124 | ₱0.123 | 820K shares | ₱101K | -₱0.00 | -0.81% |
| Apr 10, 2025 | ₱0.124 | ₱0.124 | ₱0.120 | 210K shares | ₱25K | +₱0.00 | +0.81% |
| Apr 08, 2025 | ₱0.123 | ₱0.123 | ₱0.120 | 400K shares | ₱48K | +₱0.00 | +0.82% |
| Apr 07, 2025 | ₱0.122 | ₱0.125 | ₱0.120 | 1.32M shares | ₱160K | -₱0.00 | -2.40% |
| Apr 04, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 1.18M shares | ₱142K | +₱0.00 | +3.31% |
| Apr 03, 2025 | ₱0.121 | ₱0.127 | ₱0.120 | 1.30M shares | ₱157K | -₱0.00 | -3.97% |
| Apr 02, 2025 | ₱0.126 | ₱0.126 | ₱0.120 | 680K shares | ₱85K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.126 | ₱0.127 | ₱0.123 | 230K shares | ₱29K | +₱0.00 | +2.44% |
| Mar 28, 2025 | ₱0.123 | ₱0.126 | ₱0.123 | 290K shares | ₱36K | -₱0.00 | -1.60% |
| Mar 27, 2025 | ₱0.125 | ₱0.126 | ₱0.121 | 660K shares | ₱80K | +₱0.00 | +2.46% |
| Mar 26, 2025 | ₱0.122 | ₱0.125 | ₱0.122 | 200K shares | ₱24K | -₱0.00 | -0.81% |
| Mar 25, 2025 | ₱0.123 | ₱0.126 | ₱0.123 | 60K shares | ₱7K | -₱0.00 | -2.38% |
| Mar 24, 2025 | ₱0.126 | ₱0.126 | ₱0.122 | 150K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.126 | ₱0.126 | ₱0.125 | 730K shares | ₱92K | +₱0.00 | +0.80% |
| Mar 20, 2025 | ₱0.125 | ₱0.125 | ₱0.121 | 240K shares | ₱29K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.125 | ₱0.127 | ₱0.121 | 3.22M shares | ₱393K | +₱0.00 | +1.63% |
| Mar 18, 2025 | ₱0.123 | ₱0.127 | ₱0.123 | 210K shares | ₱26K | -₱0.00 | -1.60% |
| Mar 17, 2025 | ₱0.125 | ₱0.128 | ₱0.122 | 380K shares | ₱47K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.125 | ₱0.125 | ₱0.122 | 240K shares | ₱30K | +₱0.00 | +2.46% |
| Mar 13, 2025 | ₱0.122 | ₱0.124 | ₱0.122 | 170K shares | ₱21K | -₱0.00 | -1.61% |
| Mar 12, 2025 | ₱0.124 | ₱0.124 | ₱0.122 | 1.25M shares | ₱153K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.124 | ₱0.125 | ₱0.122 | 3.37M shares | ₱416K | -₱0.00 | -0.80% |
| Mar 10, 2025 | ₱0.125 | ₱0.127 | ₱0.125 | 1.07M shares | ₱135K | -₱0.00 | -0.79% |
| Mar 07, 2025 | ₱0.126 | ₱0.127 | ₱0.124 | 470K shares | ₱59K | +₱0.00 | +1.61% |
| Mar 06, 2025 | ₱0.124 | ₱0.127 | ₱0.124 | 480K shares | ₱60K | -₱0.00 | -0.80% |
| Mar 05, 2025 | ₱0.125 | ₱0.126 | ₱0.125 | 590K shares | ₱74K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱0.125 | ₱0.125 | ₱0.124 | 180K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱0.125 | ₱0.125 | ₱0.122 | 910K shares | ₱111K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.125 | ₱0.125 | ₱0.123 | 70K shares | ₱9K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.125 | ₱0.125 | ₱0.122 | 560K shares | ₱68K | +₱0.00 | +1.63% |
| Feb 26, 2025 | ₱0.123 | ₱0.123 | ₱0.122 | 150K shares | ₱18K | +₱0.00 | +0.82% |
| Feb 25, 2025 | ₱0.122 | ₱0.125 | ₱0.122 | 2.08M shares | ₱254K | -₱0.00 | -2.40% |
| Feb 24, 2025 | ₱0.125 | ₱0.125 | ₱0.122 | 1.19M shares | ₱146K | +₱0.00 | +2.46% |
| Feb 21, 2025 | ₱0.122 | ₱0.129 | ₱0.122 | 1.03M shares | ₱127K | -₱0.00 | -0.81% |
| Feb 20, 2025 | ₱0.123 | ₱0.135 | ₱0.123 | 1.08M shares | ₱135K | -₱0.01 | -6.82% |
| Feb 19, 2025 | ₱0.132 | ₱0.135 | ₱0.131 | 200K shares | ₱27K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.132 | ₱0.132 | ₱0.122 | 2.67M shares | ₱346K | +₱0.01 | +7.32% |
| Feb 17, 2025 | ₱0.123 | ₱0.129 | ₱0.123 | 700K shares | ₱87K | -₱0.01 | -4.65% |
| Feb 14, 2025 | ₱0.129 | ₱0.129 | ₱0.122 | 1.64M shares | ₱208K | +₱0.00 | +2.38% |
| Feb 13, 2025 | ₱0.126 | ₱0.127 | ₱0.123 | 240K shares | ₱30K | -₱0.00 | -0.79% |
| Feb 12, 2025 | ₱0.127 | ₱0.127 | ₱0.122 | 830K shares | ₱103K | +₱0.00 | +0.79% |
| Feb 11, 2025 | ₱0.126 | ₱0.127 | ₱0.122 | 740K shares | ₱91K | -₱0.00 | -0.79% |
| Feb 10, 2025 | ₱0.127 | ₱0.131 | ₱0.127 | 190K shares | ₱24K | -₱0.00 | -0.78% |
| Feb 07, 2025 | ₱0.128 | ₱0.128 | ₱0.122 | 2.21M shares | ₱280K | +₱0.01 | +4.92% |
| Feb 06, 2025 | ₱0.122 | ₱0.127 | ₱0.122 | 670K shares | ₱82K | -₱0.00 | -3.94% |
| Feb 05, 2025 | ₱0.127 | ₱0.128 | ₱0.120 | 290K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.127 | ₱0.127 | ₱0.120 | 18.70M shares | ₱2.34 Million | +₱0.00 | +1.60% |
| Feb 03, 2025 | ₱0.125 | ₱0.125 | ₱0.120 | 1.01M shares | ₱122K | +₱0.00 | +2.46% |
| Jan 31, 2025 | ₱0.122 | ₱0.126 | ₱0.121 | 140K shares | ₱17K | -₱0.00 | -2.40% |
| Jan 30, 2025 | ₱0.125 | ₱0.127 | ₱0.120 | 2.89M shares | ₱348K | -₱0.00 | -1.57% |
| Jan 28, 2025 | ₱0.127 | ₱0.128 | ₱0.121 | 1.39M shares | ₱172K | +₱0.00 | +2.42% |
| Jan 27, 2025 | ₱0.124 | ₱0.125 | ₱0.123 | 1.96M shares | ₱243K | -₱0.00 | -0.80% |
| Jan 24, 2025 | ₱0.125 | ₱0.133 | ₱0.125 | 4.28M shares | ₱540K | -₱0.01 | -6.02% |
| Jan 23, 2025 | ₱0.133 | ₱0.138 | ₱0.126 | 3.64M shares | ₱485K | +₱0.01 | +3.91% |
| Jan 22, 2025 | ₱0.128 | ₱0.134 | ₱0.125 | 4.37M shares | ₱560K | -₱0.00 | -2.29% |
| Jan 21, 2025 | ₱0.131 | ₱0.135 | ₱0.130 | 1.13M shares | ₱148K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.131 | ₱0.135 | ₱0.129 | 230K shares | ₱30K | -₱0.00 | -2.96% |
| Jan 17, 2025 | ₱0.135 | ₱0.137 | ₱0.131 | 90K shares | ₱12K | +₱0.00 | +3.05% |
| Jan 16, 2025 | ₱0.131 | ₱0.132 | ₱0.131 | 500K shares | ₱66K | -₱0.00 | -0.76% |
| Jan 15, 2025 | ₱0.132 | ₱0.133 | ₱0.130 | 1.81M shares | ₱237K | -₱0.00 | -2.94% |
| Jan 14, 2025 | ₱0.136 | ₱0.136 | ₱0.134 | 220K shares | ₱30K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.136 | ₱0.140 | ₱0.134 | 370K shares | ₱51K | -₱0.00 | -2.16% |
| Jan 10, 2025 | ₱0.139 | ₱0.140 | ₱0.135 | 1.19M shares | ₱162K | +₱0.00 | +1.46% |
| Jan 09, 2025 | ₱0.137 | ₱0.139 | ₱0.137 | 70K shares | ₱10K | -₱0.00 | -0.72% |
| Jan 08, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 7.47M shares | ₱1.03 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.138 | ₱0.139 | ₱0.134 | 2.19M shares | ₱300K | +₱0.00 | +1.47% |
| Jan 06, 2025 | ₱0.136 | ₱0.138 | ₱0.129 | 5.99M shares | ₱789K | +₱0.00 | +2.26% |
| Jan 03, 2025 | ₱0.133 | ₱0.135 | ₱0.132 | 1.75M shares | ₱233K | -₱0.00 | -1.48% |
| Jan 02, 2025 | ₱0.135 | ₱0.140 | ₱0.134 | 920K shares | ₱125K | -₱0.00 | -3.57% |
| Dec 27, 2024 | ₱0.140 | ₱0.140 | ₱0.140 | 10K shares | ₱1K | -₱0.00 | -0.71% |
| Dec 26, 2024 | ₱0.141 | ₱0.141 | ₱0.138 | 100K shares | ₱14K | +₱0.00 | +0.71% |
| Dec 23, 2024 | ₱0.140 | ₱0.140 | ₱0.137 | 760K shares | ₱106K | +₱0.00 | +0.72% |
| Dec 20, 2024 | ₱0.139 | ₱0.139 | ₱0.135 | 480K shares | ₱65K | +₱0.00 | +2.21% |
| Dec 19, 2024 | ₱0.136 | ₱0.141 | ₱0.136 | 30K shares | ₱4K | -₱0.00 | -2.86% |
| Dec 18, 2024 | ₱0.140 | ₱0.143 | ₱0.133 | 1.44M shares | ₱202K | +₱0.00 | +1.45% |
| Dec 17, 2024 | ₱0.138 | ₱0.143 | ₱0.132 | 850K shares | ₱116K | -₱0.00 | -0.72% |
| Dec 16, 2024 | ₱0.139 | ₱0.141 | ₱0.133 | 670K shares | ₱92K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.139 | ₱0.142 | ₱0.129 | 5.67M shares | ₱782K | +₱0.01 | +5.30% |
| Dec 12, 2024 | ₱0.132 | ₱0.137 | ₱0.132 | 800K shares | ₱106K | -₱0.00 | -3.65% |
| Dec 11, 2024 | ₱0.137 | ₱0.137 | ₱0.132 | 1.49M shares | ₱202K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.137 | ₱0.138 | ₱0.132 | 2.06M shares | ₱282K | -₱0.00 | -0.72% |
| Dec 09, 2024 | ₱0.138 | ₱0.138 | ₱0.130 | 4.94M shares | ₱669K | +₱0.01 | +4.55% |
| Dec 06, 2024 | ₱0.132 | ₱0.132 | ₱0.126 | 980K shares | ₱127K | +₱0.00 | +1.54% |
| Dec 05, 2024 | ₱0.130 | ₱0.133 | ₱0.125 | 2.43M shares | ₱314K | +₱0.00 | +3.17% |
| Dec 04, 2024 | ₱0.126 | ₱0.126 | ₱0.125 | 2.05M shares | ₱257K | -₱0.00 | -0.79% |
| Dec 03, 2024 | ₱0.127 | ₱0.128 | ₱0.123 | 310K shares | ₱39K | +₱0.00 | +0.79% |
| Dec 02, 2024 | ₱0.126 | ₱0.126 | ₱0.122 | 1.12M shares | ₱140K | ₱0.00 | 0.00% |
| Nov 29, 2024 | ₱0.126 | ₱0.127 | ₱0.125 | 770K shares | ₱97K | +₱0.00 | +0.80% |
| Nov 28, 2024 | ₱0.125 | ₱0.126 | ₱0.125 | 310K shares | ₱39K | -₱0.00 | -0.79% |
| Nov 27, 2024 | ₱0.126 | ₱0.127 | ₱0.125 | 560K shares | ₱70K | +₱0.00 | +0.80% |
| Nov 26, 2024 | ₱0.125 | ₱0.127 | ₱0.120 | 850K shares | ₱104K | -₱0.00 | -1.57% |
| Nov 25, 2024 | ₱0.127 | ₱0.128 | ₱0.123 | 1.17M shares | ₱149K | -₱0.00 | -1.55% |
| Nov 22, 2024 | ₱0.129 | ₱0.129 | ₱0.122 | 920K shares | ₱113K | +₱0.01 | +5.74% |
| Nov 21, 2024 | ₱0.122 | ₱0.123 | ₱0.120 | 2.82M shares | ₱344K | -₱0.00 | -1.61% |
| Nov 20, 2024 | ₱0.124 | ₱0.127 | ₱0.124 | 1.11M shares | ₱139K | -₱0.00 | -1.59% |
Advanced Filters
Narrow down the BSC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of BSC historical performance
The price chart displays BSC closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in BSC price history
Oct
2025
October 24, 2025
Biggest Daily Loss
₱0.141
(-13.50%)
Single-day loss of -13.50% with ₱0.02 price decrease, the largest percentage drop in this period, with 44.71M shares traded during the decline
Oct
2025
October 23, 2025
Highest Price
₱0.163
Peak price of ₱0.163 reached during this period, representing the stock's maximum value, with 117.89M shares traded and +34.71% price movement on that day
Oct
2025
October 23, 2025
Biggest Daily Gain
₱0.163
(+34.71%)
Single-day gain of 34.71% with ₱0.06 price increase, the largest percentage rise in this period, with 117.89M shares changing hands
Oct
2025
October 23, 2025
Highest Trading Volume
₱0.163
117.89M Shares (₱19.22M total value)
Most actively traded day with 117.89M shares (₱19.22M total value) at ₱0.163 per share, indicating peak investor activity
Aug
2025
August 19, 2025
Lowest Price
₱0.113
Lowest price of ₱0.113 recorded, marking the period's minimum valuation, with a -0.88% decline on that day
Historical Insights
Statistical analysis of BSC price movements
Price Volatility
High
BSC showed high volatility with a standard deviation of 3.88% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
neutral
The stock price exhibited an neutral trend from November 20, 2024 to November 20, 2025, maintaining relatively stable price levels with minimal directional bias.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, BSC recorded 82 positive days, 108 negative days, and 55 unchanged days, resulting in a win rate of 33.5% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.05
The trading range spread for BSC was ₱0.05, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to BSC by sector and company group
Historical Price Data FAQs
Common questions about BSC stock price history
What is the BSC stock price history page?
The BSC stock price history page provides comprehensive historical trading data for Basic Energy Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for BSC historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in BSC insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for BSC?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for BSC historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for BSC?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics