- Stock Price
- Price History
PXP Stock Price History - PXP Energy Corporation
Best Day (1Y)
₱3.90
March 31, 2026
Worst Day (1Y)
₱2.31
June 16, 2026
Average Volume (1Y)
1.79M
Daily Average
Most Traded (1Y)
33.83M
October 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 09, 2026 | ₱2.84 | ₱2.91 | ₱2.80 | 209K shares | ₱589K | -₱0.01 | -0.35% |
| Oct 08, 2026 | ₱2.85 | ₱2.94 | ₱2.84 | 601K shares | ₱1.73 Million | -₱0.08 | -2.73% |
| Oct 07, 2026 | ₱2.93 | ₱2.93 | ₱2.89 | 172K shares | ₱499K | +₱0.03 | +1.03% |
| Oct 06, 2026 | ₱2.90 | ₱2.95 | ₱2.89 | 431K shares | ₱1.25 Million | -₱0.03 | -1.02% |
| Oct 05, 2026 | ₱2.93 | ₱3.03 | ₱2.92 | 219K shares | ₱645K | -₱0.03 | -1.01% |
| Oct 02, 2026 | ₱2.96 | ₱3.08 | ₱2.96 | 566K shares | ₱1.69 Million | -₱0.09 | -2.95% |
| Oct 01, 2026 | ₱3.05 | ₱3.05 | ₱2.93 | 223K shares | ₱670K | +₱0.06 | +2.01% |
| Sep 30, 2026 | ₱2.99 | ₱3.00 | ₱2.92 | 265K shares | ₱780K | +₱0.06 | +2.05% |
| Sep 29, 2026 | ₱2.93 | ₱2.96 | ₱2.87 | 110K shares | ₱319K | +₱0.05 | +1.74% |
| Sep 28, 2026 | ₱2.88 | ₱3.01 | ₱2.80 | 2.09M shares | ₱6.08 Million | -₱0.12 | -4.00% |
| Sep 25, 2026 | ₱3.00 | ₱3.18 | ₱3.00 | 668K shares | ₱2.02 Million | ₱0.00 | 0.00% |
| Sep 24, 2026 | ₱3.00 | ₱3.27 | ₱2.95 | 1.14M shares | ₱3.46 Million | -₱0.23 | -7.69% |
| Sep 23, 2026 | ₱3.25 | ₱3.34 | ₱3.20 | 331K shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Sep 22, 2026 | ₱3.25 | ₱3.40 | ₱3.20 | 1.08M shares | ₱3.52 Million | -₱0.09 | -2.69% |
| Sep 21, 2026 | ₱3.34 | ₱3.34 | ₱3.07 | 1.38M shares | ₱4.51 Million | +₱0.29 | +8.79% |
| Sep 18, 2026 | ₱3.07 | ₱3.08 | ₱3.00 | 658K shares | ₱2.01 Million | +₱0.07 | +2.33% |
| Sep 17, 2026 | ₱3.00 | ₱3.03 | ₱3.00 | 735K shares | ₱2.21 Million | -₱0.02 | -0.66% |
| Sep 16, 2026 | ₱3.02 | ₱3.15 | ₱3.01 | 787K shares | ₱2.39 Million | -₱0.11 | -3.51% |
| Sep 15, 2026 | ₱3.13 | ₱3.22 | ₱3.08 | 507K shares | ₱1.59 Million | -₱0.07 | -2.19% |
| Sep 14, 2026 | ₱3.20 | ₱3.22 | ₱3.15 | 168K shares | ₱533K | +₱0.05 | +1.59% |
| Sep 11, 2026 | ₱3.15 | ₱3.25 | ₱3.15 | 525K shares | ₱1.66 Million | -₱0.05 | -1.56% |
| Sep 10, 2026 | ₱3.20 | ₱3.26 | ₱3.17 | 298K shares | ₱953K | -₱0.04 | -1.23% |
| Sep 09, 2026 | ₱3.24 | ₱3.29 | ₱3.15 | 479K shares | ₱1.54 Million | +₱0.03 | +0.93% |
| Sep 08, 2026 | ₱3.21 | ₱3.30 | ₱3.20 | 601K shares | ₱1.95 Million | -₱0.04 | -1.23% |
| Sep 07, 2026 | ₱3.25 | ₱3.42 | ₱3.12 | 2.56M shares | ₱8.38 Million | -₱0.10 | -2.99% |
| Sep 04, 2026 | ₱3.35 | ₱3.43 | ₱3.30 | 4.16M shares | ₱13.97 Million | +₱0.14 | +4.04% |
| Sep 03, 2026 | ₱3.22 | ₱3.22 | ₱3.13 | 3.03M shares | ₱9.60 Million | +₱0.07 | +2.22% |
| Sep 02, 2026 | ₱3.15 | ₱3.28 | ₱3.05 | 3.01M shares | ₱9.52 Million | +₱0.07 | +2.27% |
| Sep 01, 2026 | ₱3.08 | ₱3.11 | ₱3.02 | 362K shares | ₱1.11 Million | +₱0.05 | +1.65% |
| Aug 28, 2026 | ₱3.03 | ₱3.10 | ₱2.95 | 689K shares | ₱2.06 Million | -₱0.03 | -0.98% |
| Aug 27, 2026 | ₱3.06 | ₱3.11 | ₱3.02 | 208K shares | ₱636K | -₱0.04 | -1.29% |
| Aug 26, 2026 | ₱3.10 | ₱3.12 | ₱3.02 | 269K shares | ₱825K | -₱0.02 | -0.64% |
| Aug 25, 2026 | ₱3.12 | ₱3.13 | ₱3.05 | 1.35M shares | ₱4.22 Million | ₱0.00 | 0.00% |
| Aug 24, 2026 | ₱3.12 | ₱3.19 | ₱3.04 | 1.87M shares | ₱5.81 Million | +₱0.04 | +1.30% |
| Aug 20, 2026 | ₱3.08 | ₱3.12 | ₱2.92 | 790K shares | ₱2.36 Million | +₱0.16 | +5.12% |
| Aug 19, 2026 | ₱2.93 | ₱3.10 | ₱2.93 | 915K shares | ₱2.75 Million | -₱0.12 | -3.93% |
| Aug 18, 2026 | ₱3.05 | ₱3.38 | ₱3.05 | 4.05M shares | ₱12.83 Million | -₱0.05 | -1.61% |
| Aug 17, 2026 | ₱3.10 | ₱3.49 | ₱2.93 | 13.15M shares | ₱42.70 Million | +₱0.42 | +13.55% |
| Aug 14, 2026 | ₱2.73 | ₱2.75 | ₱2.63 | 428K shares | ₱1.16 Million | +₱0.03 | +1.11% |
| Aug 13, 2026 | ₱2.70 | ₱2.80 | ₱2.69 | 598K shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱2.70 | ₱2.80 | ₱2.65 | 1.21M shares | ₱3.30 Million | +₱0.03 | +1.12% |
| Aug 11, 2026 | ₱2.67 | ₱2.73 | ₱2.57 | 441K shares | ₱1.19 Million | +₱0.05 | +1.91% |
| Aug 10, 2026 | ₱2.62 | ₱2.62 | ₱2.52 | 724K shares | ₱1.86 Million | +₱0.07 | +2.75% |
| Aug 07, 2026 | ₱2.55 | ₱2.68 | ₱2.55 | 276K shares | ₱713K | -₱0.10 | -3.77% |
| Aug 06, 2026 | ₱2.65 | ₱2.65 | ₱2.58 | 407K shares | ₱1.06 Million | -₱0.05 | -1.85% |
| Aug 05, 2026 | ₱2.70 | ₱2.73 | ₱2.61 | 364K shares | ₱974K | +₱0.08 | +3.05% |
| Aug 04, 2026 | ₱2.62 | ₱2.75 | ₱2.62 | 577K shares | ₱1.54 Million | -₱0.09 | -3.32% |
| Aug 03, 2026 | ₱2.71 | ₱2.87 | ₱2.70 | 3.45M shares | ₱9.55 Million | +₱0.14 | +5.04% |
| Jul 31, 2026 | ₱2.58 | ₱2.59 | ₱2.51 | 140K shares | ₱359K | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱2.58 | ₱2.59 | ₱2.48 | 534K shares | ₱1.37 Million | +₱0.10 | +4.03% |
| Jul 29, 2026 | ₱2.48 | ₱2.50 | ₱2.48 | 213K shares | ₱530K | ₱0.00 | 0.00% |
| Jul 28, 2026 | ₱2.48 | ₱2.50 | ₱2.48 | 219K shares | ₱544K | -₱0.01 | -0.40% |
| Jul 27, 2026 | ₱2.49 | ₱2.55 | ₱2.48 | 229K shares | ₱573K | -₱0.03 | -1.19% |
| Jul 24, 2026 | ₱2.52 | ₱2.56 | ₱2.50 | 119K shares | ₱302K | +₱0.01 | +0.40% |
| Jul 23, 2026 | ₱2.51 | ₱2.57 | ₱2.48 | 411K shares | ₱1.03 Million | -₱0.05 | -1.95% |
| Jul 22, 2026 | ₱2.56 | ₱2.59 | ₱2.50 | 365K shares | ₱920K | +₱0.01 | +0.39% |
| Jul 21, 2026 | ₱2.55 | ₱2.66 | ₱2.54 | 516K shares | ₱1.31 Million | -₱0.04 | -1.54% |
| Jul 20, 2026 | ₱2.59 | ₱2.64 | ₱2.58 | 551K shares | ₱1.44 Million | -₱0.07 | -2.63% |
| Jul 17, 2026 | ₱2.66 | ₱2.71 | ₱2.60 | 122K shares | ₱323K | -₱0.04 | -1.48% |
| Jul 16, 2026 | ₱2.70 | ₱2.74 | ₱2.54 | 1.12M shares | ₱2.97 Million | +₱0.10 | +3.85% |
| Jul 15, 2026 | ₱2.60 | ₱2.67 | ₱2.51 | 762K shares | ₱1.97 Million | +₱0.06 | +2.36% |
| Jul 14, 2026 | ₱2.54 | ₱2.65 | ₱2.46 | 1.03M shares | ₱2.66 Million | +₱0.08 | +3.25% |
| Jul 13, 2026 | ₱2.46 | ₱2.53 | ₱2.46 | 154K shares | ₱382K | -₱0.02 | -0.81% |
| Jul 10, 2026 | ₱2.48 | ₱2.50 | ₱2.45 | 101K shares | ₱250K | -₱0.02 | -0.80% |
| Jul 09, 2026 | ₱2.50 | ₱2.59 | ₱2.47 | 302K shares | ₱765K | -₱0.05 | -1.96% |
| Jul 08, 2026 | ₱2.55 | ₱2.60 | ₱2.50 | 451K shares | ₱1.16 Million | +₱0.05 | +2.00% |
| Jul 07, 2026 | ₱2.50 | ₱2.53 | ₱2.45 | 288K shares | ₱721K | -₱0.03 | -1.19% |
| Jul 06, 2026 | ₱2.53 | ₱2.54 | ₱2.43 | 473K shares | ₱1.18 Million | +₱0.06 | +2.43% |
| Jul 03, 2026 | ₱2.47 | ₱2.48 | ₱2.44 | 76K shares | ₱188K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱2.47 | ₱2.47 | ₱2.42 | 270K shares | ₱657K | +₱0.05 | +2.07% |
| Jul 01, 2026 | ₱2.42 | ₱2.47 | ₱2.40 | 97K shares | ₱236K | +₱0.02 | +0.83% |
| Jun 30, 2026 | ₱2.40 | ₱2.50 | ₱2.40 | 392K shares | ₱947K | -₱0.06 | -2.44% |
| Jun 29, 2026 | ₱2.46 | ₱2.59 | ₱2.43 | 533K shares | ₱1.31 Million | -₱0.01 | -0.40% |
| Jun 26, 2026 | ₱2.47 | ₱2.60 | ₱2.34 | 1.16M shares | ₱2.87 Million | +₱0.14 | +5.56% |
| Jun 25, 2026 | ₱2.34 | ₱2.40 | ₱2.34 | 426K shares | ₱998K | ₱0.00 | 0.00% |
| Jun 24, 2026 | ₱2.34 | ₱2.50 | ₱2.33 | 632K shares | ₱1.51 Million | -₱0.01 | -0.43% |
| Jun 23, 2026 | ₱2.35 | ₱2.39 | ₱2.32 | 122K shares | ₱284K | +₱0.01 | +0.43% |
| Jun 22, 2026 | ₱2.34 | ₱2.37 | ₱2.32 | 217K shares | ₱508K | -₱0.03 | -1.27% |
| Jun 19, 2026 | ₱2.37 | ₱2.38 | ₱2.33 | 121K shares | ₱284K | -₱0.01 | -0.42% |
| Jun 18, 2026 | ₱2.38 | ₱2.40 | ₱2.33 | 371K shares | ₱875K | -₱0.03 | -1.24% |
| Jun 17, 2026 | ₱2.41 | ₱2.41 | ₱2.31 | 132K shares | ₱317K | +₱0.10 | +4.33% |
| Jun 16, 2026 | ₱2.31 | ₱2.40 | ₱2.30 | 344K shares | ₱801K | -₱0.05 | -2.12% |
| Jun 15, 2026 | ₱2.36 | ₱2.45 | ₱2.31 | 201K shares | ₱477K | ₱0.00 | 0.00% |
| Jun 11, 2026 | ₱2.36 | ₱2.41 | ₱2.36 | 153K shares | ₱363K | -₱0.04 | -1.67% |
| Jun 10, 2026 | ₱2.40 | ₱2.43 | ₱2.34 | 377K shares | ₱899K | -₱0.02 | -0.83% |
| Jun 09, 2026 | ₱2.42 | ₱2.54 | ₱2.30 | 1.11M shares | ₱2.67 Million | -₱0.11 | -4.72% |
| Jun 08, 2026 | ₱2.54 | ₱2.61 | ₱2.42 | 955K shares | ₱2.41 Million | -₱0.07 | -2.68% |
| Jun 05, 2026 | ₱2.61 | ₱2.64 | ₱2.60 | 270K shares | ₱707K | -₱0.01 | -0.38% |
| Jun 04, 2026 | ₱2.62 | ₱2.68 | ₱2.62 | 270K shares | ₱711K | -₱0.06 | -2.24% |
| Jun 03, 2026 | ₱2.68 | ₱2.69 | ₱2.63 | 96K shares | ₱255K | +₱0.03 | +1.13% |
| Jun 02, 2026 | ₱2.65 | ₱2.70 | ₱2.64 | 212K shares | ₱561K | ₱0.00 | 0.00% |
| Jun 01, 2026 | ₱2.65 | ₱2.69 | ₱2.63 | 256K shares | ₱678K | +₱0.01 | +0.38% |
| May 29, 2026 | ₱2.64 | ₱2.83 | ₱2.64 | 628K shares | ₱1.70 Million | -₱0.18 | -6.71% |
| May 28, 2026 | ₱2.83 | ₱2.84 | ₱2.65 | 586K shares | ₱1.60 Million | +₱0.14 | +4.81% |
| May 26, 2026 | ₱2.70 | ₱2.72 | ₱2.66 | 373K shares | ₱1.00 Million | +₱0.04 | +1.50% |
| May 25, 2026 | ₱2.66 | ₱2.70 | ₱2.66 | 246K shares | ₱656K | -₱0.02 | -0.75% |
| May 22, 2026 | ₱2.68 | ₱2.69 | ₱2.65 | 190K shares | ₱507K | -₱0.01 | -0.37% |
| May 21, 2026 | ₱2.69 | ₱2.70 | ₱2.65 | 634K shares | ₱1.69 Million | -₱0.01 | -0.37% |
| May 20, 2026 | ₱2.70 | ₱2.74 | ₱2.68 | 315K shares | ₱855K | +₱0.02 | +0.75% |
| May 19, 2026 | ₱2.68 | ₱2.77 | ₱2.65 | 946K shares | ₱2.55 Million | -₱0.08 | -2.90% |
| May 18, 2026 | ₱2.76 | ₱2.93 | ₱2.76 | 854K shares | ₱2.38 Million | -₱0.06 | -2.13% |
| May 15, 2026 | ₱2.82 | ₱3.00 | ₱2.80 | 2.07M shares | ₱5.91 Million | -₱0.16 | -5.69% |
| May 14, 2026 | ₱2.99 | ₱2.99 | ₱2.90 | 352K shares | ₱1.04 Million | +₱0.04 | +1.36% |
| May 13, 2026 | ₱2.95 | ₱3.11 | ₱2.91 | 1.27M shares | ₱3.80 Million | -₱0.15 | -5.14% |
| May 12, 2026 | ₱3.11 | ₱3.13 | ₱3.09 | 847K shares | ₱2.62 Million | -₱0.02 | -0.64% |
| May 11, 2026 | ₱3.13 | ₱3.13 | ₱3.05 | 808K shares | ₱2.50 Million | +₱0.04 | +1.29% |
| May 08, 2026 | ₱3.09 | ₱3.12 | ₱3.03 | 447K shares | ₱1.37 Million | +₱0.02 | +0.65% |
| May 07, 2026 | ₱3.07 | ₱3.16 | ₱3.01 | 1.42M shares | ₱4.35 Million | -₱0.02 | -0.65% |
| May 06, 2026 | ₱3.09 | ₱3.23 | ₱3.06 | 812K shares | ₱2.52 Million | -₱0.05 | -1.59% |
| May 05, 2026 | ₱3.14 | ₱3.21 | ₱3.13 | 1.11M shares | ₱3.50 Million | -₱0.05 | -1.57% |
| May 04, 2026 | ₱3.19 | ₱3.31 | ₱3.19 | 441K shares | ₱1.42 Million | -₱0.12 | -3.63% |
| Apr 30, 2026 | ₱3.31 | ₱3.46 | ₱3.30 | 879K shares | ₱2.95 Million | -₱0.04 | -1.19% |
| Apr 29, 2026 | ₱3.35 | ₱3.41 | ₱3.27 | 971K shares | ₱3.25 Million | +₱0.07 | +2.13% |
| Apr 28, 2026 | ₱3.28 | ₱3.28 | ₱3.05 | 1.81M shares | ₱5.72 Million | +₱0.17 | +5.13% |
| Apr 27, 2026 | ₱3.12 | ₱3.26 | ₱3.11 | 1.40M shares | ₱4.42 Million | -₱0.12 | -3.70% |
| Apr 24, 2026 | ₱3.24 | ₱3.37 | ₱3.18 | 1.78M shares | ₱5.78 Million | -₱0.08 | -2.41% |
| Apr 23, 2026 | ₱3.32 | ₱3.52 | ₱3.30 | 1.73M shares | ₱5.80 Million | -₱0.18 | -5.41% |
| Apr 22, 2026 | ₱3.51 | ₱3.69 | ₱3.46 | 2.60M shares | ₱9.24 Million | +₱0.03 | +0.86% |
| Apr 21, 2026 | ₱3.48 | ₱3.53 | ₱3.36 | 1.17M shares | ₱4.01 Million | -₱0.05 | -1.42% |
| Apr 20, 2026 | ₱3.53 | ₱3.57 | ₱3.39 | 784K shares | ₱2.74 Million | +₱0.15 | +4.13% |
| Apr 17, 2026 | ₱3.39 | ₱3.45 | ₱3.35 | 897K shares | ₱3.04 Million | +₱0.03 | +0.89% |
| Apr 16, 2026 | ₱3.36 | ₱3.45 | ₱3.36 | 883K shares | ₱3.00 Million | -₱0.07 | -2.04% |
| Apr 15, 2026 | ₱3.43 | ₱3.52 | ₱3.35 | 1.89M shares | ₱6.44 Million | -₱0.09 | -2.56% |
| Apr 14, 2026 | ₱3.52 | ₱3.57 | ₱3.44 | 1.22M shares | ₱4.27 Million | +₱0.02 | +0.57% |
| Apr 13, 2026 | ₱3.50 | ₱3.72 | ₱3.45 | 2.56M shares | ₱9.19 Million | +₱0.04 | +1.16% |
| Apr 10, 2026 | ₱3.46 | ₱3.54 | ₱3.38 | 2.99M shares | ₱10.32 Million | +₱0.02 | +0.58% |
| Apr 08, 2026 | ₱3.44 | ₱3.60 | ₱3.37 | 10.47M shares | ₱36.51 Million | -₱0.32 | -9.23% |
| Apr 07, 2026 | ₱3.79 | ₱3.94 | ₱3.67 | 2.90M shares | ₱11.01 Million | +₱0.12 | +3.27% |
| Apr 06, 2026 | ₱3.67 | ₱3.85 | ₱3.55 | 3.27M shares | ₱12.04 Million | -₱0.03 | -0.81% |
| Apr 01, 2026 | ₱3.70 | ₱3.88 | ₱3.70 | 4.10M shares | ₱15.39 Million | -₱0.19 | -5.13% |
| Mar 31, 2026 | ₱3.90 | ₱3.94 | ₱3.66 | 4.63M shares | ₱17.85 Million | +₱0.15 | +3.72% |
| Mar 30, 2026 | ₱3.76 | ₱4.00 | ₱3.71 | 5.14M shares | ₱19.89 Million | +₱0.06 | +1.62% |
| Mar 27, 2026 | ₱3.70 | ₱4.02 | ₱3.60 | 10.48M shares | ₱39.96 Million | -₱0.12 | -3.14% |
| Mar 26, 2026 | ₱3.82 | ₱4.25 | ₱3.37 | 31.09M shares | ₱120.02 Million | +₱0.60 | +15.76% |
| Mar 25, 2026 | ₱3.30 | ₱3.44 | ₱3.03 | 4.16M shares | ₱13.74 Million | +₱0.33 | +10.00% |
| Mar 24, 2026 | ₱3.00 | ₱3.05 | ₱2.92 | 170K shares | ₱507K | +₱0.11 | +3.81% |
| Mar 23, 2026 | ₱2.89 | ₱3.05 | ₱2.88 | 385K shares | ₱1.14 Million | -₱0.15 | -5.25% |
| Mar 19, 2026 | ₱3.05 | ₱3.20 | ₱2.96 | 894K shares | ₱2.73 Million | -₱0.03 | -0.97% |
| Mar 18, 2026 | ₱3.08 | ₱3.12 | ₱2.95 | 1.01M shares | ₱3.04 Million | +₱0.03 | +0.98% |
| Mar 17, 2026 | ₱3.05 | ₱3.19 | ₱3.00 | 2.38M shares | ₱7.27 Million | -₱0.11 | -3.48% |
| Mar 16, 2026 | ₱3.16 | ₱3.34 | ₱3.10 | 1.03M shares | ₱3.26 Million | -₱0.17 | -5.39% |
| Mar 13, 2026 | ₱3.34 | ₱3.45 | ₱3.33 | 770K shares | ₱2.60 Million | -₱0.04 | -1.18% |
| Mar 12, 2026 | ₱3.38 | ₱3.50 | ₱3.33 | 1.15M shares | ₱3.89 Million | +₱0.05 | +1.50% |
| Mar 11, 2026 | ₱3.33 | ₱3.50 | ₱3.13 | 1.87M shares | ₱6.27 Million | +₱0.11 | +3.42% |
| Mar 10, 2026 | ₱3.22 | ₱3.36 | ₱3.06 | 1.98M shares | ₱6.29 Million | -₱0.13 | -4.17% |
| Mar 09, 2026 | ₱3.36 | ₱3.50 | ₱3.22 | 4.36M shares | ₱14.74 Million | +₱0.33 | +9.80% |
| Mar 06, 2026 | ₱3.06 | ₱3.28 | ₱3.06 | 2.10M shares | ₱6.60 Million | -₱0.11 | -3.47% |
| Mar 05, 2026 | ₱3.17 | ₱3.44 | ₱3.15 | 2.55M shares | ₱8.34 Million | -₱0.08 | -2.46% |
| Mar 04, 2026 | ₱3.25 | ₱3.72 | ₱3.25 | 7.16M shares | ₱25.45 Million | -₱0.23 | -7.14% |
| Mar 03, 2026 | ₱3.50 | ₱3.58 | ₱3.11 | 7.66M shares | ₱26.23 Million | +₱0.18 | +5.11% |
| Mar 02, 2026 | ₱3.33 | ₱3.52 | ₱3.22 | 5.99M shares | ₱20.22 Million | +₱0.14 | +4.06% |
| Feb 27, 2026 | ₱3.20 | ₱3.38 | ₱3.20 | 1.34M shares | ₱4.36 Million | -₱0.14 | -4.48% |
| Feb 26, 2026 | ₱3.35 | ₱3.35 | ₱2.86 | 11.17M shares | ₱35.44 Million | +₱0.62 | +18.37% |
| Feb 25, 2026 | ₱2.83 | ₱2.89 | ₱2.64 | 1.20M shares | ₱3.35 Million | +₱0.14 | +4.81% |
| Feb 24, 2026 | ₱2.70 | ₱2.86 | ₱2.55 | 3.95M shares | ₱10.70 Million | -₱0.14 | -5.26% |
| Feb 23, 2026 | ₱2.85 | ₱2.92 | ₱2.82 | 621K shares | ₱1.78 Million | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱2.85 | ₱2.95 | ₱2.84 | 809K shares | ₱2.32 Million | -₱0.05 | -1.72% |
| Feb 19, 2026 | ₱2.90 | ₱3.00 | ₱2.89 | 472K shares | ₱1.38 Million | -₱0.06 | -2.03% |
| Feb 18, 2026 | ₱2.96 | ₱2.96 | ₱2.81 | 664K shares | ₱1.89 Million | +₱0.08 | +2.78% |
| Feb 16, 2026 | ₱2.88 | ₱3.02 | ₱2.87 | 990K shares | ₱2.89 Million | -₱0.13 | -4.64% |
| Feb 13, 2026 | ₱3.02 | ₱3.05 | ₱2.97 | 857K shares | ₱2.57 Million | +₱0.01 | +0.33% |
| Feb 12, 2026 | ₱3.01 | ₱3.10 | ₱3.01 | 503K shares | ₱1.53 Million | -₱0.05 | -1.63% |
| Feb 11, 2026 | ₱3.06 | ₱3.08 | ₱2.96 | 1.36M shares | ₱4.12 Million | +₱0.11 | +3.73% |
| Feb 10, 2026 | ₱2.95 | ₱2.99 | ₱2.94 | 379K shares | ₱1.12 Million | -₱0.01 | -0.34% |
| Feb 09, 2026 | ₱2.96 | ₱3.05 | ₱2.91 | 1.89M shares | ₱5.52 Million | -₱0.02 | -0.67% |
| Feb 06, 2026 | ₱2.98 | ₱3.05 | ₱2.94 | 332K shares | ₱987K | -₱0.04 | -1.32% |
| Feb 05, 2026 | ₱3.02 | ₱3.09 | ₱2.91 | 1.23M shares | ₱3.70 Million | +₱0.11 | +3.78% |
| Feb 04, 2026 | ₱2.91 | ₱3.04 | ₱2.91 | 1.87M shares | ₱5.55 Million | +₱0.01 | +0.34% |
| Feb 03, 2026 | ₱2.90 | ₱2.96 | ₱2.81 | 1.80M shares | ₱5.24 Million | +₱0.08 | +2.84% |
| Feb 02, 2026 | ₱2.82 | ₱3.30 | ₱2.80 | 4.01M shares | ₱12.16 Million | -₱0.41 | -14.55% |
| Jan 30, 2026 | ₱3.30 | ₱3.30 | ₱3.00 | 6.28M shares | ₱19.66 Million | +₱0.33 | +10.00% |
| Jan 29, 2026 | ₱3.00 | ₱3.05 | ₱2.88 | 6.20M shares | ₱18.50 Million | +₱0.13 | +4.17% |
| Jan 28, 2026 | ₱2.88 | ₱2.88 | ₱2.75 | 1.74M shares | ₱4.92 Million | +₱0.04 | +1.41% |
| Jan 27, 2026 | ₱2.84 | ₱2.93 | ₱2.80 | 1.85M shares | ₱5.23 Million | ₱0.00 | 0.00% |
| Jan 26, 2026 | ₱2.84 | ₱3.01 | ₱2.62 | 8.36M shares | ₱23.88 Million | +₱0.26 | +9.23% |
| Jan 23, 2026 | ₱2.60 | ₱2.64 | ₱2.58 | 479K shares | ₱1.25 Million | +₱0.02 | +0.78% |
| Jan 22, 2026 | ₱2.58 | ₱2.62 | ₱2.57 | 591K shares | ₱1.53 Million | -₱0.03 | -1.15% |
| Jan 21, 2026 | ₱2.61 | ₱2.67 | ₱2.55 | 729K shares | ₱1.89 Million | +₱0.04 | +1.56% |
| Jan 20, 2026 | ₱2.57 | ₱2.70 | ₱2.56 | 2.10M shares | ₱5.52 Million | -₱0.12 | -4.81% |
| Jan 19, 2026 | ₱2.70 | ₱3.00 | ₱2.60 | 12.71M shares | ₱35.63 Million | +₱0.22 | +8.00% |
| Jan 16, 2026 | ₱2.50 | ₱2.53 | ₱2.45 | 472K shares | ₱1.18 Million | -₱0.02 | -0.79% |
| Jan 15, 2026 | ₱2.52 | ₱2.54 | ₱2.48 | 402K shares | ₱999K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.52 | ₱2.53 | ₱2.42 | 2.07M shares | ₱5.09 Million | +₱0.05 | +2.02% |
| Jan 13, 2026 | ₱2.47 | ₱2.54 | ₱2.42 | 1.71M shares | ₱4.22 Million | -₱0.02 | -0.80% |
| Jan 12, 2026 | ₱2.49 | ₱2.54 | ₱2.45 | 3.55M shares | ₱8.84 Million | -₱0.01 | -0.40% |
| Jan 09, 2026 | ₱2.50 | ₱2.50 | ₱2.45 | 448K shares | ₱1.12 Million | +₱0.02 | +0.81% |
| Jan 08, 2026 | ₱2.48 | ₱2.59 | ₱2.48 | 1.29M shares | ₱3.24 Million | -₱0.10 | -3.88% |
| Jan 07, 2026 | ₱2.58 | ₱2.66 | ₱2.55 | 1.01M shares | ₱2.60 Million | +₱0.05 | +1.98% |
| Jan 06, 2026 | ₱2.53 | ₱2.60 | ₱2.46 | 1.23M shares | ₱3.12 Million | +₱0.05 | +2.02% |
| Jan 05, 2026 | ₱2.48 | ₱2.49 | ₱2.40 | 351K shares | ₱858K | +₱0.09 | +3.77% |
| Jan 02, 2026 | ₱2.39 | ₱2.40 | ₱2.39 | 99K shares | ₱237K | +₱0.01 | +0.42% |
| Dec 29, 2025 | ₱2.38 | ₱2.40 | ₱2.38 | 70K shares | ₱167K | ₱0.00 | 0.00% |
| Dec 26, 2025 | ₱2.38 | ₱2.38 | ₱2.34 | 183K shares | ₱433K | +₱0.04 | +1.71% |
| Dec 23, 2025 | ₱2.34 | ₱2.39 | ₱2.34 | 1.43M shares | ₱3.36 Million | -₱0.03 | -1.27% |
| Dec 22, 2025 | ₱2.37 | ₱2.41 | ₱2.32 | 466K shares | ₱1.10 Million | -₱0.04 | -1.66% |
| Dec 19, 2025 | ₱2.41 | ₱2.46 | ₱2.37 | 363K shares | ₱867K | -₱0.01 | -0.41% |
| Dec 18, 2025 | ₱2.42 | ₱2.45 | ₱2.39 | 248K shares | ₱604K | +₱0.03 | +1.26% |
| Dec 17, 2025 | ₱2.39 | ₱2.46 | ₱2.38 | 1.05M shares | ₱2.51 Million | -₱0.01 | -0.42% |
| Dec 16, 2025 | ₱2.40 | ₱2.45 | ₱2.40 | 650K shares | ₱1.56 Million | -₱0.02 | -0.83% |
| Dec 15, 2025 | ₱2.42 | ₱2.49 | ₱2.40 | 365K shares | ₱880K | -₱0.04 | -1.63% |
| Dec 12, 2025 | ₱2.46 | ₱2.47 | ₱2.40 | 912K shares | ₱2.20 Million | -₱0.01 | -0.40% |
| Dec 11, 2025 | ₱2.47 | ₱2.54 | ₱2.42 | 527K shares | ₱1.31 Million | +₱0.07 | +2.92% |
| Dec 10, 2025 | ₱2.40 | ₱2.50 | ₱2.40 | 270K shares | ₱660K | -₱0.10 | -4.00% |
| Dec 09, 2025 | ₱2.50 | ₱2.56 | ₱2.49 | 272K shares | ₱685K | -₱0.05 | -1.96% |
| Dec 05, 2025 | ₱2.55 | ₱2.59 | ₱2.50 | 331K shares | ₱832K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱2.55 | ₱2.60 | ₱2.51 | 281K shares | ₱712K | +₱0.01 | +0.39% |
| Dec 03, 2025 | ₱2.54 | ₱2.54 | ₱2.46 | 462K shares | ₱1.16 Million | +₱0.05 | +2.01% |
| Dec 02, 2025 | ₱2.49 | ₱2.58 | ₱2.49 | 874K shares | ₱2.20 Million | -₱0.09 | -3.49% |
| Dec 01, 2025 | ₱2.58 | ₱2.66 | ₱2.51 | 399K shares | ₱1.02 Million | +₱0.07 | +2.79% |
| Nov 28, 2025 | ₱2.51 | ₱2.70 | ₱2.50 | 1.18M shares | ₱3.03 Million | -₱0.11 | -4.20% |
| Nov 27, 2025 | ₱2.62 | ₱2.75 | ₱2.50 | 3.90M shares | ₱10.38 Million | +₱0.13 | +4.80% |
| Nov 26, 2025 | ₱2.50 | ₱2.50 | ₱2.43 | 277K shares | ₱686K | +₱0.05 | +2.04% |
| Nov 25, 2025 | ₱2.45 | ₱2.47 | ₱2.40 | 125K shares | ₱306K | +₱0.05 | +2.08% |
| Nov 24, 2025 | ₱2.40 | ₱2.47 | ₱2.40 | 212K shares | ₱512K | -₱0.05 | -2.04% |
| Nov 21, 2025 | ₱2.45 | ₱2.46 | ₱2.39 | 89K shares | ₱214K | +₱0.03 | +1.24% |
| Nov 20, 2025 | ₱2.42 | ₱2.46 | ₱2.40 | 95K shares | ₱231K | +₱0.02 | +0.83% |
| Nov 19, 2025 | ₱2.40 | ₱2.40 | ₱2.38 | 211K shares | ₱505K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.40 | ₱2.47 | ₱2.40 | 133K shares | ₱322K | -₱0.03 | -1.23% |
| Nov 17, 2025 | ₱2.43 | ₱2.43 | ₱2.38 | 42K shares | ₱101K | +₱0.05 | +2.10% |
| Nov 14, 2025 | ₱2.38 | ₱2.56 | ₱2.38 | 561K shares | ₱1.36 Million | -₱0.11 | -4.80% |
| Nov 13, 2025 | ₱2.50 | ₱2.63 | ₱2.50 | 648K shares | ₱1.65 Million | -₱0.04 | -1.57% |
| Nov 12, 2025 | ₱2.54 | ₱2.58 | ₱2.38 | 637K shares | ₱1.57 Million | +₱0.17 | +6.72% |
| Nov 11, 2025 | ₱2.38 | ₱2.46 | ₱2.35 | 514K shares | ₱1.23 Million | -₱0.02 | -0.83% |
| Nov 10, 2025 | ₱2.40 | ₱2.47 | ₱2.38 | 352K shares | ₱847K | -₱0.02 | -0.83% |
| Nov 07, 2025 | ₱2.42 | ₱2.48 | ₱2.38 | 677K shares | ₱1.62 Million | -₱0.05 | -2.02% |
| Nov 06, 2025 | ₱2.47 | ₱2.52 | ₱2.39 | 1.43M shares | ₱3.50 Million | -₱0.03 | -1.20% |
| Nov 05, 2025 | ₱2.50 | ₱2.59 | ₱2.35 | 2.36M shares | ₱5.85 Million | +₱0.14 | +5.49% |
| Nov 04, 2025 | ₱2.37 | ₱2.39 | ₱2.34 | 117K shares | ₱277K | -₱0.02 | -0.84% |
| Nov 03, 2025 | ₱2.39 | ₱2.44 | ₱2.32 | 494K shares | ₱1.18 Million | +₱0.03 | +1.27% |
| Oct 30, 2025 | ₱2.36 | ₱2.46 | ₱2.35 | 435K shares | ₱1.05 Million | -₱0.06 | -2.48% |
| Oct 29, 2025 | ₱2.42 | ₱2.48 | ₱2.37 | 1.17M shares | ₱2.84 Million | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱2.42 | ₱2.50 | ₱2.32 | 1.52M shares | ₱3.67 Million | +₱0.07 | +2.98% |
| Oct 27, 2025 | ₱2.35 | ₱2.48 | ₱2.30 | 874K shares | ₱2.06 Million | -₱0.05 | -2.08% |
| Oct 24, 2025 | ₱2.40 | ₱2.56 | ₱2.40 | 1.02M shares | ₱2.50 Million | -₱0.05 | -2.04% |
| Oct 23, 2025 | ₱2.45 | ₱2.54 | ₱2.38 | 1.94M shares | ₱4.71 Million | -₱0.05 | -2.00% |
| Oct 22, 2025 | ₱2.50 | ₱2.65 | ₱2.50 | 1.60M shares | ₱4.02 Million | -₱0.14 | -5.66% |
| Oct 21, 2025 | ₱2.65 | ₱2.93 | ₱2.62 | 2.95M shares | ₱8.10 Million | -₱0.19 | -7.02% |
| Oct 20, 2025 | ₱2.85 | ₱3.02 | ₱2.81 | 2.91M shares | ₱8.48 Million | -₱0.03 | -1.04% |
| Oct 17, 2025 | ₱2.88 | ₱3.09 | ₱2.86 | 2.53M shares | ₱7.39 Million | -₱0.15 | -5.26% |
| Oct 16, 2025 | ₱3.04 | ₱3.19 | ₱3.03 | 5.62M shares | ₱17.40 Million | +₱0.07 | +2.36% |
| Oct 15, 2025 | ₱2.97 | ₱3.01 | ₱2.85 | 7.08M shares | ₱20.87 Million | +₱0.11 | +3.85% |
| Oct 14, 2025 | ₱2.86 | ₱3.20 | ₱2.86 | 10.30M shares | ₱30.90 Million | -₱0.16 | -5.61% |
| Oct 13, 2025 | ₱3.03 | ₱3.34 | ₱3.02 | 10.23M shares | ₱32.44 Million | -₱0.12 | -3.81% |
| Oct 10, 2025 | ₱3.15 | ₱3.47 | ₱3.06 | 10.98M shares | ₱35.73 Million | -₱0.21 | -6.80% |
| Oct 09, 2025 | ₱3.38 | ₱3.65 | ₱3.07 | 33.83M shares | ₱116.57 Million | +₱0.64 | +19.01% |
This historical data puts the recent movement of the PXP 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 PXP sits within its recent range.
Price & Volume Charts
Visual representation of PXP historical performance for the selected period
Historical Price Chart
The chart displays PXP 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 PXP price history for the selected period
Jun
2026
June 16, 2026
Lowest Price
₱2.31
Lowest price of ₱2.31 recorded, marking the period's minimum valuation, with a -2.12% decline on that day
Mar
2026
March 31, 2026
Highest Price
₱3.90
Peak price of ₱3.90 reached during this period, representing the stock's maximum value, with 4.63M shares traded and +3.72% price movement on that day
Feb
2026
February 02, 2026
Biggest Daily Loss
₱2.82
(-14.55%)
Single-day loss of -14.55% with ₱0.41 price decrease, the largest percentage drop in this period, with 4.01M shares traded during the decline
Oct
2025
October 09, 2025
Biggest Daily Gain
₱3.38
(+19.01%)
Single-day gain of 19.01% with ₱0.64 price increase, the largest percentage rise in this period, with 33.83M shares changing hands
Oct
2025
October 09, 2025
Highest Trading Volume
₱3.38
33.83M Shares (₱114.36M total value)
Most actively traded day with 33.83M shares (₱114.36M total value) at ₱3.38 per share, indicating peak investor activity
Historical Insights
Statistical analysis of PXP price movements for the selected period
Long-Term Trend (MA200)
Bearish
PXP is trading 1.44% below the 200-day Moving Average (₱2.88). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
PXP showed high volatility with a standard deviation of 3.91% 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 October 09, 2025 to October 09, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PXP recorded 102 positive days, 126 negative days, and 17 unchanged days, resulting in a win rate of 41.6% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.59
The trading range spread for PXP was ₱1.59, 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 PXP by sector and industry.
Historical Price Data FAQs
Common questions about PXP stock price history page
What is the PXP stock price history page?
The PXP stock price history page provides comprehensive historical trading data for PXP 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 PXP's 52-week trading range?
PXP has traded between ₱2.31 and ₱3.90 over the past 52 weeks for PXP Energy Corporation, representing a price range of 68.8%. Currently trading at ₱2.84, the stock is 22.9% above its 52-week low and 27.2% below its 52-week high.
How has PXP performed year-to-date (YTD)?
Year-to-date in 2026, PXP has gained 18.8% from ₱2.39 to ₱2.84 for PXP Energy Corporation. The stock reached a YTD high of ₱3.90 and a low of ₱2.31.
What is PXP's 50-day moving average (MA50)?
The 50-day moving average for PXP Energy Corporation (PXP) is ₱2.98. The stock is currently trading below this level at ₱2.84, which is 4.6% below the 50-day MA.
What is PXP's 200-day moving average (MA200)?
The 200-day moving average for PXP Energy Corporation (PXP) is ₱2.88. The stock is currently trading below this key long-term indicator at ₱2.84, which is 1.4% below the 200-day MA.