PAX Stock Price History - Paxys, Inc.
Best Day (1Y)
₱3.50
February 20, 2025
Worst Day (1Y)
₱1.22
December 12, 2024
Average Volume (1Y)
42K
Daily Average
Most Traded (1Y)
1.57M
February 05, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 16, 2025 | ₱2.85 | ₱3.25 | ₱2.83 | 32K shares | ₱92K | -₱0.35 | -12.31% |
| Sep 15, 2025 | ₱3.25 | ₱3.30 | ₱3.25 | 2K shares | ₱7K | -₱0.05 | -1.52% |
| Sep 12, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱3.30 | ₱3.30 | ₱3.30 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱3.30 | ₱3.30 | ₱3.08 | 4K shares | ₱13K | +₱0.19 | +5.77% |
| Sep 04, 2025 | ₱3.12 | ₱3.18 | ₱3.12 | 2K shares | ₱6K | -₱0.06 | -1.89% |
| Sep 03, 2025 | ₱3.18 | ₱3.32 | ₱3.18 | 2K shares | ₱6K | -₱0.13 | -4.22% |
| Sep 02, 2025 | ₱3.32 | ₱3.32 | ₱3.32 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱3.32 | ₱3.38 | ₱3.03 | 2K shares | ₱6K | -₱0.06 | -1.78% |
| Aug 29, 2025 | ₱3.38 | ₱3.38 | ₱3.00 | 3K shares | ₱9K | +₱0.17 | +4.97% |
| Aug 28, 2025 | ₱3.22 | ₱3.22 | ₱2.98 | 8K shares | ₱26K | +₱0.03 | +0.94% |
| Aug 27, 2025 | ₱3.19 | ₱3.19 | ₱3.19 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱3.19 | ₱3.19 | ₱3.10 | 83K shares | ₱264K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱3.19 | ₱3.19 | ₱2.90 | 2K shares | ₱6K | +₱0.32 | +10.00% |
| Aug 20, 2025 | ₱2.90 | ₱3.01 | ₱2.90 | 2K shares | ₱6K | -₱0.11 | -3.65% |
| Aug 19, 2025 | ₱3.01 | ₱3.02 | ₱2.77 | 24K shares | ₱72K | +₱0.01 | +0.33% |
| Aug 18, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱3.00 | ₱3.10 | ₱2.78 | 4K shares | ₱12K | +₱0.24 | +7.91% |
| Aug 14, 2025 | ₱2.78 | ₱3.20 | ₱2.78 | 2K shares | ₱6K | -₱0.37 | -13.13% |
| Aug 13, 2025 | ₱3.20 | ₱3.27 | ₱2.95 | 4K shares | ₱12K | -₱0.07 | -2.14% |
| Aug 12, 2025 | ₱3.27 | ₱3.29 | ₱3.00 | 12K shares | ₱39K | -₱0.03 | -0.91% |
| Aug 11, 2025 | ₱3.30 | ₱3.30 | ₱2.50 | 77K shares | ₱222K | +₱1.06 | +32.00% |
| Aug 08, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 04, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 01, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱2.50 | ₱2.88 | ₱2.20 | 111K shares | ₱264K | -₱0.33 | -13.19% |
| Jul 22, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱2.88 | ₱2.88 | ₱2.88 | 40K shares | ₱115K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱2.88 | ₱2.96 | ₱2.88 | 1K shares | ₱3K | -₱0.08 | -2.70% |
| Jul 17, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱2.96 | ₱2.96 | ₱2.87 | 1K shares | ₱3K | +₱0.09 | +3.14% |
| Jul 14, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱2.87 | ₱2.87 | ₱2.87 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱2.87 | ₱2.89 | ₱2.87 | 4K shares | ₱11K | -₱0.02 | -0.69% |
| Jul 02, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱2.89 | ₱2.89 | ₱2.89 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱2.89 | ₱2.89 | ₱2.54 | 1K shares | ₱3K | +₱0.40 | +13.78% |
| Jun 24, 2025 | ₱2.54 | ₱2.92 | ₱2.54 | 1K shares | ₱3K | -₱0.33 | -13.01% |
| Jun 23, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱2.92 | ₱2.92 | ₱2.92 | 2K shares | ₱6K | -₱0.04 | -1.35% |
| Jun 13, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 04, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱2.96 | ₱2.96 | ₱2.96 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 30, 2025 | ₱2.96 | ₱2.96 | ₱2.59 | 1K shares | ₱3K | +₱0.42 | +14.29% |
| May 29, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 24K shares | ₱62K | ₱0.00 | 0.00% |
| May 27, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 4K shares | ₱10K | -₱0.01 | -0.38% |
| May 14, 2025 | ₱2.60 | ₱2.61 | ₱2.60 | 1K shares | ₱3K | -₱0.01 | -0.38% |
| May 13, 2025 | ₱2.61 | ₱2.91 | ₱2.61 | 1K shares | ₱3K | -₱0.27 | -10.31% |
| May 09, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 06, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 02, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱2.91 | ₱2.91 | ₱2.91 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱2.91 | ₱2.91 | ₱2.61 | 2K shares | ₱6K | +₱0.33 | +11.49% |
| Apr 25, 2025 | ₱2.61 | ₱2.70 | ₱2.61 | 57K shares | ₱149K | -₱0.36 | -13.86% |
| Apr 24, 2025 | ₱3.03 | ₱3.03 | ₱3.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱3.03 | ₱3.03 | ₱3.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱3.03 | ₱3.03 | ₱3.03 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3.03 | ₱3.03 | ₱3.03 | 6K shares | ₱18K | -₱0.29 | -9.55% |
| Apr 16, 2025 | ₱3.35 | ₱3.35 | ₱3.35 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱3.35 | ₱3.35 | ₱3.35 | 3K shares | ₱10K | -₱0.04 | -1.18% |
| Apr 14, 2025 | ₱3.39 | ₱3.39 | ₱2.66 | 4K shares | ₱13K | +₱0.93 | +27.44% |
| Apr 11, 2025 | ₱2.66 | ₱2.66 | ₱2.66 | 43K shares | ₱114K | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱2.66 | ₱2.66 | ₱2.66 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱2.66 | ₱2.66 | ₱2.66 | 4K shares | ₱11K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱2.66 | ₱2.66 | ₱2.66 | 13K shares | ₱35K | -₱0.13 | -5.00% |
| Apr 04, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱2.80 | ₱2.80 | ₱2.80 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱2.80 | ₱3.00 | ₱2.80 | 44K shares | ₱123K | -₱0.19 | -6.67% |
| Mar 31, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱3.00 | ₱3.00 | ₱3.00 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱3.00 | ₱3.29 | ₱3.00 | 50K shares | ₱150K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱3.00 | ₱3.05 | ₱3.00 | 103K shares | ₱310K | -₱0.05 | -1.64% |
| Mar 25, 2025 | ₱3.05 | ₱3.10 | ₱3.05 | 62K shares | ₱189K | -₱0.05 | -1.61% |
| Mar 24, 2025 | ₱3.10 | ₱3.30 | ₱3.10 | 36K shares | ₱112K | -₱0.19 | -6.06% |
| Mar 21, 2025 | ₱3.30 | ₱3.30 | ₱3.10 | 22K shares | ₱69K | +₱0.06 | +1.85% |
| Mar 20, 2025 | ₱3.24 | ₱3.24 | ₱3.10 | 60K shares | ₱188K | +₱0.04 | +1.25% |
| Mar 19, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 5K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3.20 | ₱3.39 | ₱3.20 | 24K shares | ₱78K | -₱0.17 | -5.33% |
| Mar 17, 2025 | ₱3.38 | ₱3.38 | ₱3.20 | 27K shares | ₱91K | +₱0.18 | +5.30% |
| Mar 14, 2025 | ₱3.21 | ₱3.21 | ₱3.20 | 1K shares | ₱3K | +₱0.01 | +0.31% |
| Mar 13, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3.20 | ₱3.20 | ₱3.20 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 10, 2025 | ₱3.20 | ₱3.39 | ₱3.20 | 2K shares | ₱6K | -₱0.18 | -5.60% |
| Mar 07, 2025 | ₱3.39 | ₱3.39 | ₱3.20 | 3K shares | ₱10K | +₱0.20 | +5.94% |
| Mar 06, 2025 | ₱3.20 | ₱3.22 | ₱3.20 | 17K shares | ₱54K | -₱0.02 | -0.62% |
| Mar 05, 2025 | ₱3.22 | ₱3.40 | ₱3.20 | 58K shares | ₱187K | -₱0.15 | -4.73% |
| Mar 04, 2025 | ₱3.38 | ₱3.38 | ₱3.26 | 3K shares | ₱10K | +₱0.12 | +3.68% |
| Mar 03, 2025 | ₱3.26 | ₱3.39 | ₱3.26 | 3K shares | ₱10K | -₱0.12 | -3.83% |
| Feb 28, 2025 | ₱3.39 | ₱3.39 | ₱3.25 | 5K shares | ₱17K | +₱0.15 | +4.31% |
| Feb 27, 2025 | ₱3.25 | ₱3.39 | ₱3.22 | 39K shares | ₱129K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱3.25 | ₱3.40 | ₱3.25 | 3K shares | ₱10K | -₱0.14 | -4.41% |
| Feb 25, 2025 | ₱3.40 | ₱3.40 | ₱3.22 | 3K shares | ₱10K | +₱0.01 | +0.29% |
| Feb 24, 2025 | ₱3.39 | ₱3.39 | ₱3.21 | 16K shares | ₱53K | +₱0.01 | +0.30% |
| Feb 21, 2025 | ₱3.38 | ₱3.55 | ₱3.06 | 84K shares | ₱288K | -₱0.12 | -3.43% |
| Feb 20, 2025 | ₱3.50 | ₱3.50 | ₱3.24 | 99K shares | ₱324K | +₱0.28 | +8.02% |
| Feb 19, 2025 | ₱3.24 | ₱3.24 | ₱3.12 | 38K shares | ₱121K | +₱0.06 | +1.89% |
| Feb 18, 2025 | ₱3.18 | ₱3.18 | ₱3.05 | 35K shares | ₱110K | +₱0.03 | +0.95% |
| Feb 17, 2025 | ₱3.15 | ₱3.15 | ₱3.01 | 12K shares | ₱37K | +₱0.15 | +4.65% |
| Feb 14, 2025 | ₱3.01 | ₱3.10 | ₱2.99 | 486K shares | ₱1.46 Million | +₱0.02 | +0.67% |
| Feb 13, 2025 | ₱2.99 | ₱2.99 | ₱2.80 | 50K shares | ₱147K | +₱0.20 | +6.79% |
| Feb 12, 2025 | ₱2.80 | ₱2.95 | ₱2.80 | 21K shares | ₱59K | -₱0.14 | -5.08% |
| Feb 11, 2025 | ₱2.95 | ₱2.95 | ₱2.80 | 22K shares | ₱63K | +₱0.01 | +0.34% |
| Feb 10, 2025 | ₱2.94 | ₱2.95 | ₱2.80 | 17K shares | ₱48K | -₱0.01 | -0.34% |
| Feb 07, 2025 | ₱2.95 | ₱2.95 | ₱2.80 | 35K shares | ₱101K | +₱0.16 | +5.36% |
| Feb 06, 2025 | ₱2.80 | ₱2.97 | ₱2.80 | 262K shares | ₱736K | -₱0.16 | -5.72% |
| Feb 05, 2025 | ₱2.97 | ₱3.23 | ₱2.82 | 1.57M shares | ₱4.80 Million | -₱0.24 | -8.05% |
| Feb 04, 2025 | ₱3.23 | ₱3.25 | ₱3.06 | 198K shares | ₱625K | +₱0.04 | +1.25% |
| Feb 03, 2025 | ₱3.19 | ₱3.24 | ₱3.00 | 553K shares | ₱1.71 Million | +₱0.20 | +6.33% |
| Jan 31, 2025 | ₱3.00 | ₱3.12 | ₱2.87 | 136K shares | ₱405K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱3.00 | ₱3.02 | ₱2.88 | 102K shares | ₱301K | -₱0.02 | -0.66% |
| Jan 28, 2025 | ₱3.02 | ₱3.02 | ₱2.87 | 63K shares | ₱184K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.02 | ₱3.10 | ₱2.90 | 128K shares | ₱379K | +₱0.02 | +0.67% |
| Jan 24, 2025 | ₱3.00 | ₱3.08 | ₱2.76 | 327K shares | ₱957K | +₱0.23 | +7.53% |
| Jan 23, 2025 | ₱2.79 | ₱3.00 | ₱2.78 | 368K shares | ₱1.04 Million | -₱0.20 | -7.00% |
| Jan 22, 2025 | ₱3.00 | ₱3.25 | ₱2.56 | 362K shares | ₱1.07 Million | +₱0.21 | +7.14% |
| Jan 21, 2025 | ₱2.80 | ₱3.00 | ₱2.62 | 695K shares | ₱1.95 Million | +₱0.05 | +1.82% |
| Jan 20, 2025 | ₱2.75 | ₱2.75 | ₱1.91 | 916K shares | ₱2.21 Million | +₱0.99 | +36.14% |
| Jan 17, 2025 | ₱2.02 | ₱2.36 | ₱2.02 | 72K shares | ₱156K | -₱0.08 | -3.81% |
| Jan 16, 2025 | ₱2.10 | ₱2.10 | ₱1.76 | 299K shares | ₱588K | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱2.10 | ₱2.30 | ₱1.63 | 254K shares | ₱531K | +₱0.20 | +9.38% |
| Jan 14, 2025 | ₱1.92 | ₱1.92 | ₱1.88 | 1K shares | ₱2K | +₱0.04 | +2.13% |
| Jan 13, 2025 | ₱1.88 | ₱1.92 | ₱1.85 | 130K shares | ₱242K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱1.88 | ₱1.88 | ₱1.74 | 32K shares | ₱57K | +₱0.15 | +8.05% |
| Jan 09, 2025 | ₱1.74 | ₱1.80 | ₱1.65 | 24K shares | ₱38K | -₱0.06 | -3.33% |
| Jan 08, 2025 | ₱1.80 | ₱1.80 | ₱1.56 | 35K shares | ₱57K | +₱0.07 | +4.05% |
| Jan 07, 2025 | ₱1.73 | ₱1.80 | ₱1.66 | 48K shares | ₱84K | +₱0.07 | +4.22% |
| Jan 06, 2025 | ₱1.66 | ₱1.73 | ₱1.48 | 242K shares | ₱393K | -₱0.01 | -0.60% |
| Jan 03, 2025 | ₱1.67 | ₱1.73 | ₱1.60 | 23K shares | ₱37K | -₱0.06 | -3.47% |
| Jan 02, 2025 | ₱1.73 | ₱1.74 | ₱1.49 | 112K shares | ₱173K | +₱0.03 | +1.76% |
| Dec 27, 2024 | ₱1.70 | ₱1.74 | ₱1.48 | 24K shares | ₱39K | -₱0.04 | -2.30% |
| Dec 26, 2024 | ₱1.74 | ₱1.74 | ₱1.43 | 118K shares | ₱189K | +₱0.18 | +10.13% |
| Dec 23, 2024 | ₱1.58 | ₱1.58 | ₱1.45 | 35K shares | ₱52K | +₱0.08 | +5.33% |
| Dec 20, 2024 | ₱1.50 | ₱1.65 | ₱1.42 | 56K shares | ₱84K | -₱0.14 | -9.09% |
| Dec 19, 2024 | ₱1.65 | ₱1.65 | ₱1.41 | 35K shares | ₱52K | +₱0.20 | +12.24% |
| Dec 18, 2024 | ₱1.47 | ₱1.64 | ₱1.43 | 117K shares | ₱178K | -₱0.02 | -1.34% |
| Dec 17, 2024 | ₱1.49 | ₱1.73 | ₱1.36 | 115K shares | ₱159K | -₱0.21 | -13.87% |
| Dec 16, 2024 | ₱1.73 | ₱1.76 | ₱1.50 | 203K shares | ₱329K | -₱0.06 | -3.35% |
| Dec 13, 2024 | ₱1.79 | ₱1.83 | ₱1.22 | 177K shares | ₱265K | +₱0.84 | +46.72% |
| Dec 12, 2024 | ₱1.22 | ₱1.50 | ₱1.22 | 17K shares | ₱21K | -₱0.23 | -18.67% |
| Dec 11, 2024 | ₱1.50 | ₱1.55 | ₱1.50 | 33K shares | ₱50K | -₱0.05 | -3.23% |
| Dec 10, 2024 | ₱1.55 | ₱1.55 | ₱1.55 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.55 | ₱1.56 | ₱1.55 | 27K shares | ₱42K | -₱0.01 | -0.64% |
| Dec 06, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 12K shares | ₱19K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 03, 2024 | ₱1.56 | ₱1.56 | ₱1.56 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2024 | ₱1.56 | ₱1.57 | ₱1.56 | 12K shares | ₱19K | ₱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
Feb
2025
February 20, 2025
Highest Price
₱3.50
Peak price of ₱3.50 reached during this period, representing the stock's maximum value, with 99K shares traded and +8.02% price movement on that day
Feb
2025
February 05, 2025
Highest Trading Volume
₱2.97
1.57M Shares (₱4.65M total value)
Most actively traded day with 1.57M shares (₱4.65M total value) at ₱2.97 per share, indicating peak investor activity
Dec
2024
December 13, 2024
Biggest Daily Gain
₱1.79
(+46.72%)
Single-day gain of 46.72% with ₱0.84 price increase, the largest percentage rise in this period, with 177K shares changing hands
Dec
2024
December 12, 2024
Lowest Price
₱1.22
Lowest price of ₱1.22 recorded, marking the period's minimum valuation, with a -18.67% decline on that day
Dec
2024
December 12, 2024
Biggest Daily Loss
₱1.22
(-18.67%)
Single-day loss of -18.67% with ₱0.23 price decrease, the largest percentage drop in this period, with 17K shares traded during the decline
Historical Insights
Statistical analysis of PAX price movements for the selected period
Long-Term Trend (MA200)
Bearish
PAX is trading 12.91% below the 200-day Moving Average (₱2.91). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PAX showed high volatility with a standard deviation of 6.23% 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 November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PAX recorded 51 positive days, 55 negative days, and 137 unchanged days, resulting in a win rate of 21.0% for the period.
Average Daily Change
+0.37%
The stock demonstrated an average daily change of +0.37%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱2.28
The trading range spread for PAX was ₱2.28, 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 ₱1.22 and ₱3.50 over the past 52 weeks for Paxys, Inc., representing a price range of 186.9%. Currently trading at ₱2.53, the stock is 107.4% above its 52-week low and 27.7% below its 52-week high.
How has PAX performed year-to-date (YTD)?
Year-to-date in 2025, PAX has gained 46.2% from ₱1.73 to ₱2.53 for Paxys, Inc.. The stock reached a YTD high of ₱3.50 and a low of ₱1.66.
What is PAX's 50-day moving average (MA50)?
The 50-day moving average for Paxys, Inc. (PAX) is ₱2.75. The stock is currently trading below this level at ₱2.53, which is 7.9% below the 50-day MA.
What is PAX's 200-day moving average (MA200)?
The 200-day moving average for Paxys, Inc. (PAX) is ₱2.91. The stock is currently trading below this key long-term indicator at ₱2.53, which is 12.9% below the 200-day MA.