- Stock Price
- Price History
PAX Stock Price History - Paxys, Inc.
Best Day (1Y)
₱4.16
September 01, 2026
Worst Day (1Y)
₱1.98
August 04, 2026
Average Volume (1Y)
41K
Daily Average
Most Traded (1Y)
1.45M
August 27, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | ₱3.22 | ₱3.42 | ₱3.19 | 41K shares | ₱131K | -₱0.19 | -5.85% |
| Sep 16, 2026 | ₱3.42 | ₱3.42 | ₱3.40 | 28K shares | ₱95K | ₱0.00 | 0.00% |
| Sep 15, 2026 | ₱3.42 | ₱3.42 | ₱3.17 | 15K shares | ₱51K | +₱0.27 | +7.89% |
| Sep 14, 2026 | ₱3.17 | ₱3.20 | ₱3.17 | 5K shares | ₱16K | -₱0.03 | -0.94% |
| Sep 11, 2026 | ₱3.20 | ₱3.60 | ₱3.20 | 190K shares | ₱609K | -₱0.36 | -11.11% |
| Sep 10, 2026 | ₱3.60 | ₱3.60 | ₱3.45 | 40K shares | ₱141K | +₱0.16 | +4.35% |
| Sep 09, 2026 | ₱3.45 | ₱3.64 | ₱3.31 | 138K shares | ₱466K | +₱0.04 | +1.17% |
| Sep 08, 2026 | ₱3.41 | ₱3.79 | ₱3.40 | 71K shares | ₱244K | -₱0.34 | -10.03% |
| Sep 07, 2026 | ₱3.79 | ₱3.90 | ₱3.44 | 107K shares | ₱380K | -₱0.11 | -2.82% |
| Sep 04, 2026 | ₱3.90 | ₱4.15 | ₱3.80 | 674K shares | ₱2.61 Million | -₱0.10 | -2.50% |
| Sep 03, 2026 | ₱4.00 | ₱4.15 | ₱4.00 | 26K shares | ₱104K | -₱0.14 | -3.61% |
| Sep 02, 2026 | ₱4.15 | ₱4.16 | ₱4.02 | 41K shares | ₱169K | -₱0.01 | -0.24% |
| Sep 01, 2026 | ₱4.16 | ₱4.26 | ₱3.98 | 282K shares | ₱1.18 Million | +₱0.19 | +4.52% |
| Aug 28, 2026 | ₱3.98 | ₱4.20 | ₱3.95 | 547K shares | ₱2.20 Million | +₱0.03 | +0.76% |
| Aug 27, 2026 | ₱3.95 | ₱4.14 | ₱3.70 | 1.45M shares | ₱5.79 Million | +₱0.27 | +6.76% |
| Aug 26, 2026 | ₱3.70 | ₱3.70 | ₱3.50 | 80K shares | ₱289K | +₱0.10 | +2.78% |
| Aug 25, 2026 | ₱3.60 | ₱3.61 | ₱3.56 | 13K shares | ₱47K | -₱0.08 | -2.17% |
| Aug 24, 2026 | ₱3.68 | ₱3.68 | ₱3.50 | 125K shares | ₱449K | +₱0.13 | +3.66% |
| Aug 20, 2026 | ₱3.55 | ₱3.78 | ₱3.46 | 60K shares | ₱215K | -₱0.05 | -1.39% |
| Aug 19, 2026 | ₱3.60 | ₱3.65 | ₱3.34 | 518K shares | ₱1.85 Million | +₱0.01 | +0.28% |
| Aug 18, 2026 | ₱3.59 | ₱3.75 | ₱3.53 | 273K shares | ₱981K | +₱0.06 | +1.70% |
| Aug 17, 2026 | ₱3.53 | ₱3.66 | ₱3.46 | 70K shares | ₱249K | +₱0.02 | +0.57% |
| Aug 14, 2026 | ₱3.51 | ₱3.64 | ₱3.16 | 644K shares | ₱2.23 Million | +₱0.39 | +11.08% |
| Aug 13, 2026 | ₱3.16 | ₱3.16 | ₱2.81 | 224K shares | ₱686K | +₱0.39 | +12.46% |
| Aug 12, 2026 | ₱2.81 | ₱2.86 | ₱2.51 | 198K shares | ₱551K | +₱0.34 | +11.95% |
| Aug 11, 2026 | ₱2.51 | ₱2.89 | ₱2.50 | 157K shares | ₱402K | +₱0.01 | +0.40% |
| Aug 10, 2026 | ₱2.50 | ₱2.70 | ₱2.40 | 277K shares | ₱711K | -₱0.17 | -6.72% |
| Aug 07, 2026 | ₱2.68 | ₱2.98 | ₱2.40 | 557K shares | ₱1.51 Million | +₱0.31 | +11.67% |
| Aug 06, 2026 | ₱2.40 | ₱2.45 | ₱2.18 | 55K shares | ₱125K | -₱0.02 | -0.83% |
| Aug 05, 2026 | ₱2.42 | ₱2.43 | ₱1.98 | 28K shares | ₱64K | +₱0.54 | +22.22% |
| Aug 04, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 03, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱1.98 | ₱1.99 | ₱1.98 | 1K shares | ₱2K | -₱0.01 | -0.50% |
| Jul 29, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 27, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 176K shares | ₱350K | ₱0.00 | 0.00% |
| Jul 16, 2026 | ₱1.99 | ₱1.99 | ₱1.99 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱1.99 | ₱2.01 | ₱1.99 | 100K shares | ₱200K | -₱0.02 | -1.00% |
| Jul 14, 2026 | ₱2.01 | ₱2.06 | ₱2.01 | 94K shares | ₱189K | -₱0.05 | -2.43% |
| Jul 13, 2026 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱2.06 | ₱2.06 | ₱2.06 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱2.06 | ₱2.17 | ₱2.06 | 58K shares | ₱120K | -₱0.10 | -5.07% |
| Jul 08, 2026 | ₱2.17 | ₱2.17 | ₱2.17 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱2.17 | ₱2.17 | ₱2.06 | 152K shares | ₱313K | +₱0.10 | +4.83% |
| Jul 06, 2026 | ₱2.07 | ₱2.19 | ₱2.05 | 63K shares | ₱131K | +₱0.02 | +0.98% |
| Jul 03, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱2.05 | ₱2.10 | ₱2.02 | 10K shares | ₱20K | -₱0.05 | -2.38% |
| Jul 01, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱2.10 | ₱2.10 | ₱2.05 | 165K shares | ₱342K | ₱0.00 | 0.00% |
| Jun 29, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 150K shares | ₱315K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱2.10 | ₱2.18 | ₱2.10 | 185K shares | ₱397K | -₱0.08 | -3.67% |
| Jun 05, 2026 | ₱2.18 | ₱2.35 | ₱2.18 | 308K shares | ₱696K | -₱0.16 | -7.23% |
| Jun 04, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 7K shares | ₱16K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱2.35 | ₱2.35 | ₱2.23 | 8K shares | ₱19K | +₱0.13 | +5.38% |
| Jun 01, 2026 | ₱2.23 | ₱2.25 | ₱2.23 | 1K shares | ₱2K | -₱0.02 | -0.89% |
| May 29, 2026 | ₱2.25 | ₱2.49 | ₱2.11 | 7K shares | ₱16K | +₱0.15 | +6.64% |
| May 28, 2026 | ₱2.11 | ₱2.11 | ₱2.08 | 304K shares | ₱634K | +₱0.06 | +2.93% |
| May 26, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 100K shares | ₱205K | ₱0.00 | 0.00% |
| May 25, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 50K shares | ₱103K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 6K shares | ₱12K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2026 | ₱2.05 | ₱2.11 | ₱2.05 | 40K shares | ₱82K | -₱0.06 | -2.84% |
| May 18, 2026 | ₱2.11 | ₱2.11 | ₱2.11 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2026 | ₱2.11 | ₱2.11 | ₱2.11 | 24K shares | ₱51K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱2.11 | ₱2.11 | ₱2.10 | 67K shares | ₱141K | +₱0.01 | +0.48% |
| May 13, 2026 | ₱2.10 | ₱2.10 | ₱2.00 | 61K shares | ₱125K | -₱0.02 | -0.94% |
| May 12, 2026 | ₱2.12 | ₱2.12 | ₱2.12 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 11, 2026 | ₱2.12 | ₱2.12 | ₱2.12 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱2.12 | ₱2.12 | ₱2.02 | 38K shares | ₱79K | +₱0.10 | +4.95% |
| May 07, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2026 | ₱2.02 | ₱2.03 | ₱2.02 | 7K shares | ₱14K | -₱0.01 | -0.49% |
| May 05, 2026 | ₱2.03 | ₱2.03 | ₱2.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 04, 2026 | ₱2.03 | ₱2.25 | ₱2.02 | 35K shares | ₱72K | +₱0.01 | +0.50% |
| Apr 30, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱2.02 | ₱2.02 | ₱2.02 | 30K shares | ₱61K | -₱0.02 | -0.98% |
| Apr 20, 2026 | ₱2.04 | ₱2.04 | ₱2.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱2.04 | ₱2.04 | ₱2.04 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱2.04 | ₱2.10 | ₱2.04 | 19K shares | ₱40K | -₱0.06 | -2.86% |
| Apr 15, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 28K shares | ₱59K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱2.10 | ₱2.10 | ₱2.10 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱2.10 | ₱2.11 | ₱2.10 | 22K shares | ₱46K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱2.10 | ₱2.15 | ₱2.10 | 212K shares | ₱445K | -₱0.05 | -2.33% |
| Apr 08, 2026 | ₱2.15 | ₱2.15 | ₱2.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱2.15 | ₱2.15 | ₱2.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱2.15 | ₱2.15 | ₱2.15 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱2.15 | ₱2.22 | ₱2.15 | 20K shares | ₱43K | -₱0.07 | -3.15% |
| Mar 31, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱2.22 | ₱2.22 | ₱2.22 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱2.22 | ₱2.30 | ₱2.22 | 14K shares | ₱32K | -₱0.08 | -3.48% |
| Mar 17, 2026 | ₱2.30 | ₱2.35 | ₱2.30 | 10K shares | ₱23K | -₱0.05 | -2.13% |
| Mar 16, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 10K shares | ₱24K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 5K shares | ₱12K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱2.35 | ₱2.35 | ₱2.35 | 5K shares | ₱12K | ₱0.00 | 0.00% |
| Feb 09, 2026 | ₱2.35 | ₱2.50 | ₱2.35 | 2K shares | ₱5K | -₱0.14 | -6.00% |
| Feb 06, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱2.50 | ₱2.50 | ₱2.33 | 35K shares | ₱86K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱2.50 | ₱2.70 | ₱2.50 | 10K shares | ₱25K | -₱0.19 | -7.41% |
| Jan 29, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱2.70 | ₱2.70 | ₱2.70 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.70 | ₱2.70 | ₱2.34 | 34K shares | ₱86K | +₱0.42 | +15.38% |
| Jan 13, 2026 | ₱2.34 | ₱2.50 | ₱2.34 | 10K shares | ₱23K | -₱0.15 | -6.40% |
| Jan 12, 2026 | ₱2.50 | ₱2.50 | ₱2.50 | 4K shares | ₱10K | -₱0.02 | -0.79% |
| Jan 09, 2026 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱2.52 | ₱2.65 | ₱2.51 | 26K shares | ₱65K | -₱0.12 | -4.91% |
| Jan 07, 2026 | ₱2.65 | ₱2.65 | ₱2.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱2.65 | ₱2.65 | ₱2.65 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱2.65 | ₱2.65 | ₱2.61 | 11K shares | ₱29K | +₱0.04 | +1.53% |
| Jan 02, 2026 | ₱2.61 | ₱2.61 | ₱2.61 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱2.61 | ₱2.61 | ₱2.52 | 3K shares | ₱8K | +₱0.09 | +3.57% |
| Dec 26, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱2.52 | ₱2.53 | ₱2.52 | 10K shares | ₱25K | -₱0.01 | -0.40% |
| Dec 22, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱2.53 | ₱2.63 | ₱2.53 | 1K shares | ₱3K | -₱0.10 | -3.80% |
| Dec 17, 2025 | ₱2.63 | ₱2.63 | ₱2.63 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱2.63 | ₱2.63 | ₱2.62 | 1K shares | ₱3K | +₱0.01 | +0.38% |
| Dec 15, 2025 | ₱2.62 | ₱2.62 | ₱2.50 | 1K shares | ₱3K | +₱0.13 | +4.80% |
| Dec 12, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱2.50 | ₱2.52 | ₱2.50 | 7K shares | ₱18K | -₱0.02 | -0.79% |
| Dec 05, 2025 | ₱2.52 | ₱2.52 | ₱2.52 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 1K shares | ₱3K | +₱0.02 | +0.80% |
| Dec 03, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱2.50 | ₱2.53 | ₱2.50 | 25K shares | ₱63K | -₱0.03 | -1.19% |
| Dec 01, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱2.53 | ₱2.53 | ₱2.53 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱2.53 | ₱2.84 | ₱2.53 | 1K shares | ₱3K | -₱0.28 | -10.92% |
| Nov 04, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱2.84 | ₱2.84 | ₱2.51 | 37K shares | ₱93K | +₱0.01 | +0.35% |
| Oct 29, 2025 | ₱2.83 | ₱2.91 | ₱2.83 | 14K shares | ₱40K | -₱0.08 | -2.75% |
| Oct 28, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱2.91 | ₱2.93 | ₱2.91 | 9K shares | ₱26K | -₱0.02 | -0.68% |
| Oct 23, 2025 | ₱2.93 | ₱2.93 | ₱2.92 | 11K shares | ₱32K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱2.93 | ₱2.93 | ₱2.93 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 21, 2025 | ₱2.93 | ₱2.93 | ₱2.84 | 16K shares | ₱46K | +₱0.09 | +3.17% |
| Oct 20, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 6K shares | ₱17K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 3K shares | ₱9K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 5K shares | ₱14K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 2K shares | ₱6K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱2.84 | ₱3.02 | ₱2.84 | 1K shares | ₱3K | -₱0.17 | -5.96% |
| Sep 30, 2025 | ₱3.02 | ₱3.03 | ₱3.02 | 5K shares | ₱15K | +₱0.19 | +6.34% |
| Sep 29, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱2.84 | ₱2.84 | ₱2.84 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱2.84 | ₱3.07 | ₱2.84 | 12K shares | ₱34K | -₱0.21 | -7.49% |
| Sep 24, 2025 | ₱3.07 | ₱3.08 | ₱2.83 | 103K shares | ₱294K | +₱0.23 | +7.34% |
| Sep 23, 2025 | ₱2.86 | ₱2.86 | ₱2.86 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱2.86 | ₱2.86 | ₱2.85 | 2K shares | ₱6K | +₱0.01 | +0.35% |
| Sep 19, 2025 | ₱2.85 | ₱2.85 | ₱2.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱2.85 | ₱2.85 | ₱2.85 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱2.85 | ₱2.85 | ₱2.85 | 5K shares | ₱14K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the PAX 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 PAX sits within its recent range.
Price & Volume Charts
Visual representation of PAX historical performance for the selected period
Historical Price Chart
The chart displays PAX 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 PAX price history for the selected period
Sep
2026
September 11, 2026
Biggest Daily Loss
₱3.20
(-11.11%)
Single-day loss of -11.11% with ₱0.36 price decrease, the largest percentage drop in this period, with 190K shares traded during the decline
Sep
2026
September 01, 2026
Highest Price
₱4.16
Peak price of ₱4.16 reached during this period, representing the stock's maximum value, with 282K shares traded and +4.52% price movement on that day
Aug
2026
August 27, 2026
Highest Trading Volume
₱3.95
1.45M Shares (₱5.74M total value)
Most actively traded day with 1.45M shares (₱5.74M total value) at ₱3.95 per share, indicating peak investor activity
Aug
2026
August 05, 2026
Biggest Daily Gain
₱2.42
(+22.22%)
Single-day gain of 22.22% with ₱0.54 price increase, the largest percentage rise in this period, with 28K shares changing hands
Aug
2026
August 04, 2026
Lowest Price
₱1.98
Lowest price of ₱1.98 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PAX price movements for the selected period
Long-Term Trend (MA200)
Bullish
PAX is trading 31.93% above the 200-day Moving Average (₱2.44). This level often acts as dynamic support during uptrends.
Price Volatility
High
PAX showed high volatility with a standard deviation of 3.27% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from September 17, 2025 to September 17, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PAX recorded 36 positive days, 43 negative days, and 166 unchanged days, resulting in a win rate of 14.7% for the period.
Average Daily Change
+0.10%
The stock demonstrated an average daily change of +0.10%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.18
The trading range spread for PAX was ₱2.18, 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 PAX by sector and industry.
Historical Price Data FAQs
Common questions about PAX stock price history page
What is the PAX stock price history page?
The PAX stock price history page provides comprehensive historical trading data for Paxys, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PAX's 52-week trading range?
PAX has traded between ₱1.98 and ₱4.16 over the past 52 weeks for Paxys, Inc., representing a price range of 110.1%. Currently trading at ₱3.22, the stock is 62.6% above its 52-week low and 22.6% below its 52-week high.
How has PAX performed year-to-date (YTD)?
Year-to-date in 2026, PAX has gained 23.4% from ₱2.61 to ₱3.22 for Paxys, Inc.. The stock reached a YTD high of ₱4.16 and a low of ₱1.98.
What is PAX's 50-day moving average (MA50)?
The 50-day moving average for Paxys, Inc. (PAX) is ₱2.82. The stock is currently trading above this level at ₱3.22, which is 14.0% above the 50-day MA.
What is PAX's 200-day moving average (MA200)?
The 200-day moving average for Paxys, Inc. (PAX) is ₱2.44. The stock is currently trading above this key long-term indicator at ₱3.22, which is 31.9% above the 200-day MA.