- Stock Price
- Price History
BSC Stock Price History - Basic Energy Corporation
Best Day (1Y)
₱0.140
January 16, 2026
Worst Day (1Y)
₱0.102
October 07, 2026
Average Volume (1Y)
4.02M
Daily Average
Most Traded (1Y)
74.48M
July 31, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 09, 2026 | ₱0.105 | ₱0.106 | ₱0.104 | 510K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 06, 2026 | ₱0.105 | ₱0.106 | ₱0.104 | 310K shares | ₱33K | -₱0.00 | -0.94% |
| Nov 05, 2026 | ₱0.106 | ₱0.106 | ₱0.104 | 780K shares | ₱82K | +₱0.00 | +1.92% |
| Nov 04, 2026 | ₱0.104 | ₱0.107 | ₱0.104 | 1.41M shares | ₱148K | -₱0.00 | -2.80% |
| Nov 03, 2026 | ₱0.107 | ₱0.107 | ₱0.105 | 190K shares | ₱20K | +₱0.00 | +1.90% |
| Oct 30, 2026 | ₱0.105 | ₱0.107 | ₱0.105 | 1.36M shares | ₱144K | -₱0.00 | -0.94% |
| Oct 29, 2026 | ₱0.106 | ₱0.111 | ₱0.103 | 6.18M shares | ₱669K | +₱0.00 | +0.95% |
| Oct 28, 2026 | ₱0.105 | ₱0.105 | ₱0.104 | 110K shares | ₱11K | ₱0.00 | 0.00% |
| Oct 27, 2026 | ₱0.105 | ₱0.105 | ₱0.105 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 26, 2026 | ₱0.105 | ₱0.105 | ₱0.103 | 650K shares | ₱67K | +₱0.00 | +1.94% |
| Oct 23, 2026 | ₱0.103 | ₱0.105 | ₱0.103 | 480K shares | ₱50K | -₱0.00 | -1.90% |
| Oct 22, 2026 | ₱0.105 | ₱0.106 | ₱0.103 | 590K shares | ₱62K | ₱0.00 | 0.00% |
| Oct 21, 2026 | ₱0.105 | ₱0.107 | ₱0.105 | 1.01M shares | ₱108K | -₱0.00 | -0.94% |
| Oct 20, 2026 | ₱0.106 | ₱0.106 | ₱0.104 | 1.47M shares | ₱154K | ₱0.00 | 0.00% |
| Oct 19, 2026 | ₱0.106 | ₱0.107 | ₱0.105 | 220K shares | ₱23K | ₱0.00 | 0.00% |
| Oct 16, 2026 | ₱0.106 | ₱0.107 | ₱0.104 | 1.52M shares | ₱161K | ₱0.00 | 0.00% |
| Oct 15, 2026 | ₱0.106 | ₱0.106 | ₱0.104 | 1.45M shares | ₱153K | ₱0.00 | 0.00% |
| Oct 14, 2026 | ₱0.106 | ₱0.106 | ₱0.104 | 610K shares | ₱64K | ₱0.00 | 0.00% |
| Oct 13, 2026 | ₱0.106 | ₱0.107 | ₱0.103 | 420K shares | ₱44K | +₱0.00 | +1.92% |
| Oct 12, 2026 | ₱0.104 | ₱0.106 | ₱0.104 | 720K shares | ₱75K | -₱0.00 | -1.89% |
| Oct 09, 2026 | ₱0.106 | ₱0.106 | ₱0.102 | 850K shares | ₱88K | ₱0.00 | 0.00% |
| Oct 08, 2026 | ₱0.106 | ₱0.107 | ₱0.102 | 1.03M shares | ₱106K | +₱0.00 | +3.92% |
| Oct 07, 2026 | ₱0.102 | ₱0.105 | ₱0.102 | 4.75M shares | ₱487K | -₱0.00 | -2.86% |
| Oct 06, 2026 | ₱0.105 | ₱0.107 | ₱0.103 | 2.73M shares | ₱284K | -₱0.00 | -1.87% |
| Oct 05, 2026 | ₱0.107 | ₱0.108 | ₱0.105 | 500K shares | ₱53K | -₱0.00 | -0.93% |
| Oct 02, 2026 | ₱0.108 | ₱0.108 | ₱0.106 | 110K shares | ₱12K | +₱0.00 | +0.93% |
| Oct 01, 2026 | ₱0.107 | ₱0.108 | ₱0.105 | 290K shares | ₱31K | ₱0.00 | 0.00% |
| Sep 30, 2026 | ₱0.107 | ₱0.109 | ₱0.107 | 90K shares | ₱10K | ₱0.00 | 0.00% |
| Sep 29, 2026 | ₱0.107 | ₱0.108 | ₱0.106 | 100K shares | ₱11K | ₱0.00 | 0.00% |
| Sep 28, 2026 | ₱0.107 | ₱0.107 | ₱0.105 | 310K shares | ₱33K | +₱0.00 | +0.94% |
| Sep 25, 2026 | ₱0.106 | ₱0.108 | ₱0.104 | 2.31M shares | ₱242K | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱0.106 | ₱0.108 | ₱0.106 | 2.78M shares | ₱296K | -₱0.00 | -0.93% |
| Sep 23, 2026 | ₱0.107 | ₱0.107 | ₱0.105 | 1.43M shares | ₱150K | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱0.107 | ₱0.108 | ₱0.104 | 6.81M shares | ₱717K | -₱0.00 | -0.93% |
| Sep 21, 2026 | ₱0.108 | ₱0.109 | ₱0.108 | 160K shares | ₱17K | -₱0.00 | -0.92% |
| Sep 18, 2026 | ₱0.109 | ₱0.109 | ₱0.109 | 60K shares | ₱7K | ₱0.00 | 0.00% |
| Sep 17, 2026 | ₱0.109 | ₱0.110 | ₱0.106 | 1.78M shares | ₱191K | +₱0.00 | +2.83% |
| Sep 16, 2026 | ₱0.106 | ₱0.107 | ₱0.105 | 4.16M shares | ₱440K | -₱0.00 | -0.93% |
| Sep 15, 2026 | ₱0.107 | ₱0.109 | ₱0.106 | 1.57M shares | ₱168K | -₱0.00 | -1.83% |
| Sep 14, 2026 | ₱0.109 | ₱0.109 | ₱0.107 | 920K shares | ₱100K | +₱0.00 | +0.93% |
| Sep 11, 2026 | ₱0.108 | ₱0.109 | ₱0.107 | 1.18M shares | ₱127K | -₱0.00 | -0.92% |
| Sep 10, 2026 | ₱0.109 | ₱0.111 | ₱0.109 | 610K shares | ₱67K | ₱0.00 | 0.00% |
| Sep 09, 2026 | ₱0.109 | ₱0.110 | ₱0.105 | 6.43M shares | ₱687K | -₱0.00 | -0.91% |
| Sep 08, 2026 | ₱0.110 | ₱0.111 | ₱0.107 | 1.58M shares | ₱170K | -₱0.00 | -0.90% |
| Sep 07, 2026 | ₱0.111 | ₱0.112 | ₱0.107 | 2.57M shares | ₱278K | ₱0.00 | 0.00% |
| Sep 04, 2026 | ₱0.111 | ₱0.111 | ₱0.108 | 3.02M shares | ₱333K | +₱0.00 | +0.91% |
| Sep 03, 2026 | ₱0.110 | ₱0.110 | ₱0.107 | 360K shares | ₱39K | +₱0.00 | +2.80% |
| Sep 02, 2026 | ₱0.107 | ₱0.110 | ₱0.107 | 1.70M shares | ₱184K | -₱0.00 | -1.83% |
| Sep 01, 2026 | ₱0.109 | ₱0.110 | ₱0.108 | 3.21M shares | ₱348K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.109 | ₱0.112 | ₱0.109 | 2.46M shares | ₱269K | -₱0.00 | -2.68% |
| Aug 27, 2026 | ₱0.112 | ₱0.112 | ₱0.110 | 2.13M shares | ₱236K | +₱0.00 | +0.90% |
| Aug 26, 2026 | ₱0.111 | ₱0.112 | ₱0.111 | 910K shares | ₱101K | ₱0.00 | 0.00% |
| Aug 25, 2026 | ₱0.111 | ₱0.111 | ₱0.110 | 780K shares | ₱86K | +₱0.00 | +0.91% |
| Aug 24, 2026 | ₱0.110 | ₱0.112 | ₱0.110 | 3.39M shares | ₱377K | -₱0.00 | -1.79% |
| Aug 20, 2026 | ₱0.112 | ₱0.113 | ₱0.110 | 3.09M shares | ₱343K | ₱0.00 | 0.00% |
| Aug 19, 2026 | ₱0.112 | ₱0.112 | ₱0.110 | 2.28M shares | ₱252K | -₱0.00 | -0.88% |
| Aug 18, 2026 | ₱0.113 | ₱0.113 | ₱0.112 | 900K shares | ₱101K | +₱0.00 | +0.89% |
| Aug 17, 2026 | ₱0.112 | ₱0.114 | ₱0.111 | 2.90M shares | ₱323K | -₱0.00 | -1.75% |
| Aug 14, 2026 | ₱0.114 | ₱0.114 | ₱0.112 | 2.02M shares | ₱229K | +₱0.00 | +1.79% |
| Aug 13, 2026 | ₱0.112 | ₱0.115 | ₱0.112 | 6.27M shares | ₱708K | -₱0.00 | -2.61% |
| Aug 12, 2026 | ₱0.115 | ₱0.116 | ₱0.114 | 17.62M shares | ₱2.01 Million | +₱0.00 | +0.88% |
| Aug 11, 2026 | ₱0.114 | ₱0.117 | ₱0.114 | 7.19M shares | ₱826K | -₱0.00 | -1.72% |
| Aug 10, 2026 | ₱0.116 | ₱0.117 | ₱0.114 | 4.54M shares | ₱524K | +₱0.00 | +1.75% |
| Aug 07, 2026 | ₱0.114 | ₱0.114 | ₱0.111 | 4.21M shares | ₱468K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.114 | ₱0.116 | ₱0.108 | 17.32M shares | ₱1.92 Million | +₱0.00 | +2.70% |
| Aug 05, 2026 | ₱0.111 | ₱0.117 | ₱0.110 | 18.14M shares | ₱2.04 Million | -₱0.00 | -3.48% |
| Aug 04, 2026 | ₱0.115 | ₱0.119 | ₱0.114 | 7.68M shares | ₱882K | -₱0.00 | -0.86% |
| Aug 03, 2026 | ₱0.116 | ₱0.125 | ₱0.116 | 31.76M shares | ₱3.77 Million | -₱0.00 | -3.33% |
| Jul 31, 2026 | ₱0.120 | ₱0.122 | ₱0.109 | 74.48M shares | ₱8.61 Million | +₱0.01 | +8.11% |
| Jul 30, 2026 | ₱0.111 | ₱0.111 | ₱0.109 | 8.67M shares | ₱956K | +₱0.00 | +0.91% |
| Jul 29, 2026 | ₱0.110 | ₱0.114 | ₱0.110 | 22.54M shares | ₱2.51 Million | -₱0.00 | -0.90% |
| Jul 28, 2026 | ₱0.111 | ₱0.111 | ₱0.110 | 6.39M shares | ₱706K | +₱0.00 | +1.83% |
| Jul 27, 2026 | ₱0.109 | ₱0.110 | ₱0.109 | 2.30M shares | ₱252K | -₱0.00 | -0.91% |
| Jul 24, 2026 | ₱0.110 | ₱0.111 | ₱0.109 | 4.36M shares | ₱478K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱0.110 | ₱0.112 | ₱0.107 | 7.19M shares | ₱792K | -₱0.00 | -0.90% |
| Jul 22, 2026 | ₱0.111 | ₱0.111 | ₱0.108 | 4.16M shares | ₱453K | +₱0.00 | +1.83% |
| Jul 21, 2026 | ₱0.109 | ₱0.111 | ₱0.109 | 2.43M shares | ₱266K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.109 | ₱0.111 | ₱0.109 | 2.56M shares | ₱280K | -₱0.00 | -1.80% |
| Jul 17, 2026 | ₱0.111 | ₱0.112 | ₱0.109 | 8.46M shares | ₱934K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱0.111 | ₱0.113 | ₱0.110 | 3.34M shares | ₱370K | -₱0.00 | -1.77% |
| Jul 15, 2026 | ₱0.113 | ₱0.113 | ₱0.110 | 4.92M shares | ₱547K | ₱0.00 | 0.00% |
| Jul 14, 2026 | ₱0.113 | ₱0.114 | ₱0.108 | 13.23M shares | ₱1.46 Million | +₱0.00 | +1.80% |
| Jul 13, 2026 | ₱0.111 | ₱0.117 | ₱0.109 | 36.94M shares | ₱4.22 Million | -₱0.00 | -4.31% |
| Jul 10, 2026 | ₱0.116 | ₱0.117 | ₱0.109 | 28.52M shares | ₱3.25 Million | +₱0.01 | +5.45% |
| Jul 09, 2026 | ₱0.110 | ₱0.111 | ₱0.108 | 2.83M shares | ₱311K | -₱0.00 | -0.90% |
| Jul 08, 2026 | ₱0.111 | ₱0.112 | ₱0.109 | 4.99M shares | ₱548K | +₱0.00 | +0.91% |
| Jul 07, 2026 | ₱0.110 | ₱0.113 | ₱0.110 | 7.39M shares | ₱819K | -₱0.00 | -2.65% |
| Jul 06, 2026 | ₱0.113 | ₱0.115 | ₱0.107 | 13.38M shares | ₱1.51 Million | +₱0.01 | +5.61% |
| Jul 03, 2026 | ₱0.107 | ₱0.107 | ₱0.105 | 1.42M shares | ₱151K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.107 | ₱0.108 | ₱0.105 | 1.77M shares | ₱189K | +₱0.00 | +0.94% |
| Jul 01, 2026 | ₱0.106 | ₱0.107 | ₱0.106 | 880K shares | ₱93K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱0.106 | ₱0.109 | ₱0.106 | 2.70M shares | ₱288K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱0.106 | ₱0.110 | ₱0.106 | 7.83M shares | ₱841K | -₱0.00 | -2.75% |
| Jun 26, 2026 | ₱0.109 | ₱0.110 | ₱0.107 | 1.18M shares | ₱129K | +₱0.00 | +1.87% |
| Jun 25, 2026 | ₱0.107 | ₱0.110 | ₱0.107 | 1.96M shares | ₱211K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱0.107 | ₱0.110 | ₱0.107 | 2.85M shares | ₱309K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.107 | ₱0.112 | ₱0.107 | 3.08M shares | ₱335K | -₱0.00 | -3.60% |
| Jun 22, 2026 | ₱0.111 | ₱0.112 | ₱0.107 | 2.50M shares | ₱274K | -₱0.00 | -0.89% |
| Jun 19, 2026 | ₱0.112 | ₱0.112 | ₱0.108 | 2.21M shares | ₱242K | +₱0.00 | +1.82% |
| Jun 18, 2026 | ₱0.110 | ₱0.113 | ₱0.110 | 2.31M shares | ₱255K | -₱0.00 | -2.65% |
| Jun 17, 2026 | ₱0.113 | ₱0.113 | ₱0.110 | 1.08M shares | ₱119K | +₱0.00 | +1.80% |
| Jun 16, 2026 | ₱0.111 | ₱0.113 | ₱0.111 | 1.76M shares | ₱196K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱0.111 | ₱0.113 | ₱0.111 | 1.10M shares | ₱123K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱0.111 | ₱0.113 | ₱0.109 | 1.06M shares | ₱117K | -₱0.00 | -1.77% |
| Jun 10, 2026 | ₱0.113 | ₱0.113 | ₱0.110 | 2.93M shares | ₱323K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱0.113 | ₱0.115 | ₱0.111 | 1.58M shares | ₱176K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.113 | ₱0.114 | ₱0.112 | 920K shares | ₱104K | -₱0.00 | -0.88% |
| Jun 05, 2026 | ₱0.114 | ₱0.114 | ₱0.111 | 1.94M shares | ₱218K | ₱0.00 | 0.00% |
| Jun 04, 2026 | ₱0.114 | ₱0.114 | ₱0.112 | 370K shares | ₱42K | +₱0.00 | +1.79% |
| Jun 03, 2026 | ₱0.112 | ₱0.116 | ₱0.111 | 1.53M shares | ₱173K | -₱0.00 | -0.88% |
| Jun 02, 2026 | ₱0.113 | ₱0.117 | ₱0.112 | 1.88M shares | ₱213K | -₱0.00 | -0.88% |
| Jun 01, 2026 | ₱0.114 | ₱0.114 | ₱0.112 | 2.00M shares | ₱225K | +₱0.00 | +2.70% |
| May 29, 2026 | ₱0.111 | ₱0.115 | ₱0.111 | 5.81M shares | ₱655K | -₱0.00 | -1.77% |
| May 28, 2026 | ₱0.113 | ₱0.115 | ₱0.113 | 1.84M shares | ₱210K | -₱0.00 | -0.88% |
| May 26, 2026 | ₱0.114 | ₱0.116 | ₱0.114 | 3.03M shares | ₱347K | -₱0.00 | -1.72% |
| May 25, 2026 | ₱0.116 | ₱0.116 | ₱0.114 | 2.39M shares | ₱274K | +₱0.00 | +0.87% |
| May 22, 2026 | ₱0.115 | ₱0.116 | ₱0.114 | 3.27M shares | ₱376K | -₱0.00 | -0.86% |
| May 21, 2026 | ₱0.116 | ₱0.117 | ₱0.115 | 1.14M shares | ₱131K | -₱0.00 | -0.85% |
| May 20, 2026 | ₱0.117 | ₱0.117 | ₱0.114 | 700K shares | ₱80K | +₱0.00 | +0.86% |
| May 19, 2026 | ₱0.116 | ₱0.119 | ₱0.115 | 1.67M shares | ₱194K | -₱0.00 | -2.52% |
| May 18, 2026 | ₱0.119 | ₱0.120 | ₱0.115 | 780K shares | ₱93K | +₱0.00 | +0.85% |
| May 15, 2026 | ₱0.118 | ₱0.118 | ₱0.112 | 3.88M shares | ₱450K | +₱0.00 | +2.61% |
| May 14, 2026 | ₱0.115 | ₱0.119 | ₱0.113 | 8.00M shares | ₱920K | -₱0.00 | -2.54% |
| May 13, 2026 | ₱0.118 | ₱0.121 | ₱0.117 | 400K shares | ₱47K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱0.118 | ₱0.122 | ₱0.117 | 3.46M shares | ₱409K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.118 | ₱0.123 | ₱0.118 | 2.38M shares | ₱285K | -₱0.00 | -2.48% |
| May 08, 2026 | ₱0.121 | ₱0.121 | ₱0.119 | 1.11M shares | ₱133K | +₱0.00 | +1.68% |
| May 07, 2026 | ₱0.119 | ₱0.123 | ₱0.118 | 2.80M shares | ₱336K | +₱0.00 | +0.85% |
| May 06, 2026 | ₱0.118 | ₱0.126 | ₱0.118 | 7.72M shares | ₱932K | -₱0.00 | -4.07% |
| May 05, 2026 | ₱0.123 | ₱0.126 | ₱0.123 | 780K shares | ₱96K | -₱0.00 | -1.60% |
| May 04, 2026 | ₱0.125 | ₱0.125 | ₱0.123 | 1.03M shares | ₱128K | +₱0.00 | +3.31% |
| Apr 30, 2026 | ₱0.121 | ₱0.126 | ₱0.120 | 4.49M shares | ₱546K | -₱0.00 | -3.97% |
| Apr 29, 2026 | ₱0.126 | ₱0.127 | ₱0.121 | 3.71M shares | ₱455K | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.126 | ₱0.127 | ₱0.123 | 3.01M shares | ₱374K | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.126 | ₱0.133 | ₱0.124 | 7.57M shares | ₱956K | -₱0.00 | -3.08% |
| Apr 24, 2026 | ₱0.130 | ₱0.135 | ₱0.129 | 22.56M shares | ₱2.94 Million | +₱0.01 | +4.00% |
| Apr 23, 2026 | ₱0.125 | ₱0.128 | ₱0.125 | 2.57M shares | ₱324K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱0.125 | ₱0.128 | ₱0.125 | 1.60M shares | ₱200K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.125 | ₱0.129 | ₱0.124 | 5.41M shares | ₱683K | -₱0.00 | -0.79% |
| Apr 20, 2026 | ₱0.126 | ₱0.127 | ₱0.125 | 2.14M shares | ₱270K | -₱0.00 | -0.79% |
| Apr 17, 2026 | ₱0.127 | ₱0.132 | ₱0.127 | 6.53M shares | ₱835K | -₱0.00 | -2.31% |
| Apr 16, 2026 | ₱0.130 | ₱0.138 | ₱0.130 | 7.30M shares | ₱963K | -₱0.00 | -2.99% |
| Apr 15, 2026 | ₱0.134 | ₱0.137 | ₱0.133 | 12.86M shares | ₱1.74 Million | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.134 | ₱0.144 | ₱0.126 | 41.76M shares | ₱5.72 Million | +₱0.01 | +7.20% |
| Apr 13, 2026 | ₱0.125 | ₱0.130 | ₱0.117 | 15.36M shares | ₱1.94 Million | +₱0.01 | +6.84% |
| Apr 10, 2026 | ₱0.117 | ₱0.121 | ₱0.117 | 940K shares | ₱111K | -₱0.00 | -0.85% |
| Apr 08, 2026 | ₱0.118 | ₱0.121 | ₱0.117 | 980K shares | ₱117K | -₱0.00 | -2.48% |
| Apr 07, 2026 | ₱0.121 | ₱0.122 | ₱0.118 | 920K shares | ₱111K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱0.121 | ₱0.122 | ₱0.118 | 1.50M shares | ₱179K | +₱0.00 | +0.83% |
| Apr 01, 2026 | ₱0.120 | ₱0.122 | ₱0.119 | 740K shares | ₱89K | -₱0.00 | -0.83% |
| Mar 31, 2026 | ₱0.121 | ₱0.121 | ₱0.117 | 1.17M shares | ₱140K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.121 | ₱0.121 | ₱0.117 | 2.29M shares | ₱275K | +₱0.00 | +0.83% |
| Mar 27, 2026 | ₱0.120 | ₱0.120 | ₱0.114 | 1.13M shares | ₱134K | +₱0.00 | +3.45% |
| Mar 26, 2026 | ₱0.116 | ₱0.120 | ₱0.113 | 1.29M shares | ₱152K | -₱0.00 | -1.69% |
| Mar 25, 2026 | ₱0.118 | ₱0.118 | ₱0.118 | 330K shares | ₱39K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱0.118 | ₱0.118 | ₱0.113 | 1.42M shares | ₱164K | +₱0.00 | +2.61% |
| Mar 23, 2026 | ₱0.115 | ₱0.117 | ₱0.113 | 950K shares | ₱108K | -₱0.00 | -1.71% |
| Mar 19, 2026 | ₱0.117 | ₱0.118 | ₱0.113 | 1.56M shares | ₱181K | +₱0.00 | +0.86% |
| Mar 18, 2026 | ₱0.116 | ₱0.119 | ₱0.113 | 1.85M shares | ₱211K | -₱0.00 | -2.52% |
| Mar 17, 2026 | ₱0.119 | ₱0.120 | ₱0.115 | 1.37M shares | ₱159K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.119 | ₱0.120 | ₱0.115 | 670K shares | ₱78K | -₱0.00 | -0.83% |
| Mar 13, 2026 | ₱0.120 | ₱0.122 | ₱0.116 | 3.87M shares | ₱455K | -₱0.00 | -1.64% |
| Mar 12, 2026 | ₱0.122 | ₱0.124 | ₱0.118 | 450K shares | ₱54K | -₱0.00 | -1.61% |
| Mar 11, 2026 | ₱0.124 | ₱0.124 | ₱0.121 | 1.32M shares | ₱161K | -₱0.00 | -0.80% |
| Mar 10, 2026 | ₱0.125 | ₱0.125 | ₱0.121 | 1.77M shares | ₱219K | +₱0.00 | +0.81% |
| Mar 09, 2026 | ₱0.124 | ₱0.125 | ₱0.120 | 3.60M shares | ₱445K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.124 | ₱0.125 | ₱0.120 | 1.21M shares | ₱147K | -₱0.00 | -0.80% |
| Mar 05, 2026 | ₱0.125 | ₱0.125 | ₱0.121 | 520K shares | ₱64K | +₱0.00 | +3.31% |
| Mar 04, 2026 | ₱0.121 | ₱0.125 | ₱0.121 | 5.68M shares | ₱691K | -₱0.00 | -3.20% |
| Mar 03, 2026 | ₱0.125 | ₱0.126 | ₱0.121 | 2.59M shares | ₱318K | -₱0.00 | -0.79% |
| Mar 02, 2026 | ₱0.126 | ₱0.128 | ₱0.124 | 2.07M shares | ₱259K | -₱0.00 | -1.56% |
| Feb 27, 2026 | ₱0.128 | ₱0.128 | ₱0.126 | 950K shares | ₱120K | +₱0.00 | +1.59% |
| Feb 26, 2026 | ₱0.126 | ₱0.126 | ₱0.122 | 1.23M shares | ₱152K | +₱0.00 | +0.80% |
| Feb 25, 2026 | ₱0.125 | ₱0.127 | ₱0.124 | 610K shares | ₱76K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱0.125 | ₱0.127 | ₱0.121 | 2.35M shares | ₱291K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱0.125 | ₱0.127 | ₱0.123 | 2.64M shares | ₱331K | +₱0.00 | +1.63% |
| Feb 20, 2026 | ₱0.123 | ₱0.123 | ₱0.120 | 1.70M shares | ₱209K | +₱0.00 | +3.36% |
| Feb 19, 2026 | ₱0.119 | ₱0.120 | ₱0.115 | 3.01M shares | ₱353K | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱0.119 | ₱0.128 | ₱0.119 | 6.43M shares | ₱771K | -₱0.00 | -4.03% |
| Feb 16, 2026 | ₱0.124 | ₱0.129 | ₱0.124 | 290K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.124 | ₱0.129 | ₱0.124 | 2.16M shares | ₱270K | -₱0.00 | -3.88% |
| Feb 12, 2026 | ₱0.129 | ₱0.129 | ₱0.124 | 850K shares | ₱107K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.129 | ₱0.132 | ₱0.126 | 2.86M shares | ₱365K | -₱0.00 | -2.27% |
| Feb 10, 2026 | ₱0.132 | ₱0.133 | ₱0.124 | 1.74M shares | ₱224K | -₱0.00 | -0.75% |
| Feb 09, 2026 | ₱0.133 | ₱0.135 | ₱0.120 | 5.83M shares | ₱730K | +₱0.00 | +1.53% |
| Feb 06, 2026 | ₱0.131 | ₱0.136 | ₱0.131 | 1.44M shares | ₱191K | -₱0.00 | -2.96% |
| Feb 05, 2026 | ₱0.135 | ₱0.136 | ₱0.130 | 2.29M shares | ₱302K | +₱0.00 | +2.27% |
| Feb 04, 2026 | ₱0.132 | ₱0.139 | ₱0.132 | 2.53M shares | ₱343K | -₱0.00 | -3.65% |
| Feb 03, 2026 | ₱0.137 | ₱0.139 | ₱0.134 | 5.69M shares | ₱775K | +₱0.00 | +3.01% |
| Feb 02, 2026 | ₱0.133 | ₱0.137 | ₱0.129 | 6.99M shares | ₱931K | +₱0.00 | +1.53% |
| Jan 30, 2026 | ₱0.131 | ₱0.132 | ₱0.127 | 450K shares | ₱58K | -₱0.00 | -0.76% |
| Jan 29, 2026 | ₱0.132 | ₱0.132 | ₱0.127 | 340K shares | ₱44K | -₱0.00 | -0.75% |
| Jan 28, 2026 | ₱0.133 | ₱0.133 | ₱0.125 | 7.26M shares | ₱929K | +₱0.00 | +2.31% |
| Jan 27, 2026 | ₱0.130 | ₱0.134 | ₱0.127 | 2.89M shares | ₱377K | -₱0.00 | -2.26% |
| Jan 26, 2026 | ₱0.133 | ₱0.135 | ₱0.131 | 1.03M shares | ₱134K | +₱0.00 | +1.53% |
| Jan 23, 2026 | ₱0.131 | ₱0.132 | ₱0.128 | 960K shares | ₱125K | -₱0.00 | -0.76% |
| Jan 22, 2026 | ₱0.132 | ₱0.135 | ₱0.128 | 2.68M shares | ₱350K | +₱0.00 | +1.54% |
| Jan 21, 2026 | ₱0.130 | ₱0.134 | ₱0.127 | 2.39M shares | ₱309K | +₱0.00 | +0.78% |
| Jan 20, 2026 | ₱0.129 | ₱0.137 | ₱0.127 | 4.88M shares | ₱629K | -₱0.01 | -4.44% |
| Jan 19, 2026 | ₱0.135 | ₱0.144 | ₱0.132 | 9.68M shares | ₱1.33 Million | -₱0.00 | -3.57% |
| Jan 16, 2026 | ₱0.140 | ₱0.140 | ₱0.133 | 7.96M shares | ₱1.09 Million | +₱0.01 | +4.48% |
| Jan 15, 2026 | ₱0.134 | ₱0.135 | ₱0.120 | 16.73M shares | ₱2.16 Million | +₱0.01 | +8.06% |
| Jan 14, 2026 | ₱0.124 | ₱0.124 | ₱0.122 | 310K shares | ₱38K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.124 | ₱0.126 | ₱0.120 | 10.79M shares | ₱1.30 Million | -₱0.00 | -0.80% |
| Jan 12, 2026 | ₱0.125 | ₱0.125 | ₱0.122 | 1.15M shares | ₱143K | +₱0.00 | +1.63% |
| Jan 09, 2026 | ₱0.123 | ₱0.125 | ₱0.122 | 350K shares | ₱43K | -₱0.00 | -1.60% |
| Jan 08, 2026 | ₱0.125 | ₱0.125 | ₱0.121 | 4.79M shares | ₱592K | +₱0.00 | +1.63% |
| Jan 07, 2026 | ₱0.123 | ₱0.124 | ₱0.120 | 1.57M shares | ₱190K | -₱0.00 | -0.81% |
| Jan 06, 2026 | ₱0.124 | ₱0.127 | ₱0.121 | 3.11M shares | ₱380K | -₱0.00 | -2.36% |
| Jan 05, 2026 | ₱0.127 | ₱0.128 | ₱0.123 | 6.38M shares | ₱799K | +₱0.00 | +2.42% |
| Jan 02, 2026 | ₱0.124 | ₱0.124 | ₱0.117 | 5.73M shares | ₱691K | +₱0.01 | +5.98% |
| Dec 29, 2025 | ₱0.117 | ₱0.117 | ₱0.114 | 750K shares | ₱87K | +₱0.00 | +0.86% |
| Dec 26, 2025 | ₱0.116 | ₱0.118 | ₱0.113 | 430K shares | ₱49K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱0.116 | ₱0.117 | ₱0.114 | 910K shares | ₱105K | +₱0.00 | +1.75% |
| Dec 22, 2025 | ₱0.114 | ₱0.117 | ₱0.114 | 940K shares | ₱107K | -₱0.00 | -1.72% |
| Dec 19, 2025 | ₱0.116 | ₱0.118 | ₱0.114 | 560K shares | ₱64K | ₱0.00 | 0.00% |
| 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% |
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
Oct
2026
October 07, 2026
Lowest Price
₱0.102
Lowest price of ₱0.102 recorded, marking the period's minimum valuation, with a -2.86% decline on that day
Jul
2026
July 31, 2026
Biggest Daily Gain
₱0.120
(+8.11%)
Single-day gain of 8.11% with ₱0.01 price increase, the largest percentage rise in this period, with 74.48M shares changing hands
Jul
2026
July 31, 2026
Highest Trading Volume
₱0.120
74.48M Shares (₱8.94M total value)
Most actively traded day with 74.48M shares (₱8.94M total value) at ₱0.120 per share, indicating peak investor activity
Jan
2026
January 20, 2026
Biggest Daily Loss
₱0.129
(-4.44%)
Single-day loss of -4.44% with ₱0.01 price decrease, the largest percentage drop in this period, with 4.88M shares traded during the decline
Jan
2026
January 16, 2026
Highest Price
₱0.140
Peak price of ₱0.140 reached during this period, representing the stock's maximum value, with 7.96M shares traded and +4.48% price movement on that day
Historical Insights
Statistical analysis of BSC price movements for the selected period
Long-Term Trend (MA200)
Bearish
BSC is trading 9.25% below the 200-day Moving Average (₱0.120). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
BSC showed moderate volatility with a standard deviation of 2.06% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 10, 2025 to November 10, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, BSC recorded 77 positive days, 101 negative days, and 66 unchanged days, resulting in a win rate of 31.6% for the period.
Average Daily Change
-0.06%
The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.04
The trading range spread for BSC was ₱0.04, 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 ₱0.10 and ₱0.14 over the past 52 weeks for Basic Energy Corporation, representing a price range of 37.3%. Currently trading at ₱0.11, the stock is 2.9% above its 52-week low and 25.0% below its 52-week high.
How has BSC performed year-to-date (YTD)?
Year-to-date in 2026, BSC has declined 15.3% from ₱0.12 to ₱0.11 for Basic Energy Corporation. The stock reached a YTD high of ₱0.14 and a low of ₱0.10.
What is BSC's 50-day moving average (MA50)?
The 50-day moving average for Basic Energy Corporation (BSC) is ₱0.11. The stock is currently trading below this level at ₱0.11, which is 1.6% 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 ₱0.11, which is 9.2% below the 200-day MA.