- Stock Price
- Price History
BSC Stock Price History - Basic Energy Corporation
Best Day (1Y)
₱0.163
October 23, 2025
Worst Day (1Y)
₱0.113
December 09, 2025
Average Volume (1Y)
3.16M
Daily Average
Most Traded (1Y)
117.89M
October 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | ₱0.116 | ₱0.119 | ₱0.114 | 1.16M shares | ₱135K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱0.116 | ₱0.117 | ₱0.114 | 740K shares | ₱85K | -₱0.00 | -0.85% |
| Dec 16, 2025 | ₱0.117 | ₱0.117 | ₱0.114 | 550K shares | ₱63K | ₱0.00 | 0.00% |
| Dec 15, 2025 | ₱0.117 | ₱0.117 | ₱0.112 | 2.24M shares | ₱259K | +₱0.00 | +0.86% |
| Dec 12, 2025 | ₱0.116 | ₱0.117 | ₱0.113 | 140K shares | ₱16K | -₱0.00 | -0.85% |
| Dec 11, 2025 | ₱0.117 | ₱0.117 | ₱0.111 | 1.54M shares | ₱173K | +₱0.00 | +2.63% |
| Dec 10, 2025 | ₱0.114 | ₱0.114 | ₱0.110 | 780K shares | ₱87K | +₱0.00 | +0.88% |
| Dec 09, 2025 | ₱0.113 | ₱0.116 | ₱0.107 | 3.24M shares | ₱361K | -₱0.00 | -2.59% |
| Dec 05, 2025 | ₱0.116 | ₱0.121 | ₱0.113 | 4.02M shares | ₱455K | -₱0.00 | -2.52% |
| Dec 04, 2025 | ₱0.119 | ₱0.119 | ₱0.117 | 1.15M shares | ₱135K | +₱0.00 | +1.71% |
| Dec 03, 2025 | ₱0.117 | ₱0.117 | ₱0.114 | 2.80M shares | ₱321K | +₱0.00 | +1.74% |
| Dec 02, 2025 | ₱0.115 | ₱0.117 | ₱0.115 | 760K shares | ₱88K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.115 | ₱0.120 | ₱0.114 | 7.60M shares | ₱873K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.115 | ₱0.123 | ₱0.114 | 12.53M shares | ₱1.45 Million | -₱0.00 | -4.17% |
| Nov 27, 2025 | ₱0.120 | ₱0.123 | ₱0.118 | 3.15M shares | ₱380K | -₱0.00 | -1.64% |
| Nov 26, 2025 | ₱0.122 | ₱0.122 | ₱0.121 | 1.24M shares | ₱151K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.122 | ₱0.123 | ₱0.120 | 860K shares | ₱104K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱0.122 | ₱0.122 | ₱0.116 | 5.40M shares | ₱641K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.122 | ₱0.123 | ₱0.121 | 3.19M shares | ₱388K | -₱0.00 | -1.61% |
| Nov 20, 2025 | ₱0.124 | ₱0.127 | ₱0.123 | 2.17M shares | ₱271K | ₱0.00 | 0.00% |
| 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% |
This historical data puts the recent movement of the BSC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where BSC sits within its recent range.
Price & Volume Charts
Visual representation of BSC historical performance for the selected period
Historical Price Chart
The chart displays BSC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Dec
2025
December 09, 2025
Lowest Price
₱0.113
Lowest price of ₱0.113 recorded, marking the period's minimum valuation, with a -2.59% decline on that day
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
Historical Insights
Statistical analysis of BSC price movements for the selected period
Long-Term Trend (MA200)
Bearish
BSC is trading 5.38% below the 200-day Moving Average (₱0.120). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
BSC showed high volatility with a standard deviation of 3.86% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 19, 2024 to December 19, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, BSC recorded 77 positive days, 106 negative days, and 60 unchanged days, resulting in a win rate of 31.7% for the period.
Average Daily Change
-0.01%
The stock demonstrated an average daily change of -0.01%, reflecting negative average daily performance with downward pressure during this timeframe.
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 industry.
Historical Price Data FAQs
Common questions about BSC stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is BSC's 52-week trading range?
BSC has traded between ₱0.11 and ₱0.16 over the past 52 weeks for Basic Energy Corporation, representing a price range of 44.2%. Currently trading at ₱0.12, the stock is 2.7% above its 52-week low and 28.8% below its 52-week high.
How has BSC performed year-to-date (YTD)?
Year-to-date in 2025, BSC has declined 14.1% from ₱0.14 to ₱0.12 for Basic Energy Corporation. The stock reached a YTD high of ₱0.16 and a low of ₱0.11.
What is BSC's 50-day moving average (MA50)?
The 50-day moving average for Basic Energy Corporation (BSC) is ₱0.12. The stock is currently trading below this level at ₱0.12, which is 6.2% below the 50-day MA.
What is BSC's 200-day moving average (MA200)?
The 200-day moving average for Basic Energy Corporation (BSC) is ₱0.12. The stock is currently trading below this key long-term indicator at ₱0.12, which is 5.4% below the 200-day MA.