PXP Stock Price History - PXP Energy Corporation
Best Day (1Y)
₱3.38
October 09, 2025
Worst Day (1Y)
₱2.00
September 29, 2025
Average Volume (1Y)
1.10M
Daily Average
Most Traded (1Y)
33.83M
October 09, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Oct 08, 2025 | ₱2.84 | ₱2.87 | ₱2.04 | 11.01M shares | ₱28.99 Million | +₱1.09 | +38.54% |
| Oct 07, 2025 | ₱2.05 | ₱2.05 | ₱2.00 | 411K shares | ₱830K | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱2.05 | ₱2.08 | ₱2.00 | 327K shares | ₱661K | -₱0.02 | -0.97% |
| Oct 03, 2025 | ₱2.07 | ₱2.08 | ₱2.04 | 17K shares | ₱35K | -₱0.01 | -0.48% |
| Oct 02, 2025 | ₱2.08 | ₱2.08 | ₱2.00 | 446K shares | ₱916K | +₱0.05 | +2.46% |
| Oct 01, 2025 | ₱2.03 | ₱2.08 | ₱1.99 | 578K shares | ₱1.16 Million | -₱0.01 | -0.49% |
| Sep 30, 2025 | ₱2.04 | ₱2.10 | ₱2.00 | 785K shares | ₱1.61 Million | +₱0.04 | +2.00% |
| Sep 29, 2025 | ₱2.00 | ₱2.07 | ₱2.00 | 316K shares | ₱642K | -₱0.04 | -1.96% |
| Sep 26, 2025 | ₱2.04 | ₱2.06 | ₱2.00 | 836K shares | ₱1.68 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱2.04 | ₱2.09 | ₱2.04 | 379K shares | ₱780K | -₱0.05 | -2.39% |
| Sep 24, 2025 | ₱2.09 | ₱2.09 | ₱2.05 | 101K shares | ₱208K | +₱0.01 | +0.48% |
| Sep 23, 2025 | ₱2.08 | ₱2.09 | ₱2.05 | 144K shares | ₱297K | +₱0.02 | +0.97% |
| Sep 22, 2025 | ₱2.06 | ₱2.06 | ₱2.05 | 72K shares | ₱148K | ₱0.00 | 0.00% |
| Sep 19, 2025 | ₱2.06 | ₱2.16 | ₱2.04 | 256K shares | ₱527K | -₱0.05 | -2.37% |
| Sep 18, 2025 | ₱2.11 | ₱2.15 | ₱2.05 | 262K shares | ₱546K | -₱0.02 | -0.94% |
| Sep 17, 2025 | ₱2.13 | ₱2.20 | ₱2.11 | 407K shares | ₱875K | -₱0.07 | -3.18% |
| Sep 16, 2025 | ₱2.20 | ₱2.26 | ₱2.07 | 1.63M shares | ₱3.55 Million | +₱0.14 | +6.28% |
| Sep 15, 2025 | ₱2.07 | ₱2.10 | ₱2.02 | 493K shares | ₱1.02 Million | +₱0.01 | +0.49% |
| Sep 12, 2025 | ₱2.06 | ₱2.06 | ₱1.99 | 1.28M shares | ₱2.58 Million | +₱0.01 | +0.49% |
| Sep 11, 2025 | ₱2.05 | ₱2.09 | ₱2.03 | 202K shares | ₱414K | +₱0.01 | +0.49% |
| Sep 10, 2025 | ₱2.04 | ₱2.08 | ₱2.02 | 75K shares | ₱153K | -₱0.01 | -0.49% |
| Sep 09, 2025 | ₱2.05 | ₱2.09 | ₱2.05 | 27K shares | ₱56K | -₱0.01 | -0.49% |
| Sep 08, 2025 | ₱2.06 | ₱2.06 | ₱2.03 | 280K shares | ₱570K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱2.06 | ₱2.12 | ₱2.04 | 248K shares | ₱510K | -₱0.01 | -0.48% |
| Sep 04, 2025 | ₱2.07 | ₱2.11 | ₱2.06 | 132K shares | ₱274K | -₱0.01 | -0.48% |
| Sep 03, 2025 | ₱2.08 | ₱2.13 | ₱2.06 | 325K shares | ₱677K | -₱0.02 | -0.95% |
| Sep 02, 2025 | ₱2.10 | ₱2.13 | ₱2.03 | 230K shares | ₱480K | -₱0.01 | -0.47% |
| Sep 01, 2025 | ₱2.11 | ₱2.12 | ₱2.01 | 319K shares | ₱666K | +₱0.01 | +0.48% |
| Aug 29, 2025 | ₱2.10 | ₱2.14 | ₱2.00 | 481K shares | ₱993K | +₱0.03 | +1.45% |
| Aug 28, 2025 | ₱2.07 | ₱2.09 | ₱2.05 | 19K shares | ₱39K | -₱0.02 | -0.96% |
| Aug 27, 2025 | ₱2.09 | ₱2.12 | ₱2.00 | 442K shares | ₱903K | +₱0.02 | +0.97% |
| Aug 26, 2025 | ₱2.07 | ₱2.07 | ₱2.05 | 166K shares | ₱343K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱2.07 | ₱2.08 | ₱1.99 | 472K shares | ₱950K | +₱0.07 | +3.50% |
| Aug 20, 2025 | ₱2.00 | ₱2.05 | ₱2.00 | 445K shares | ₱894K | -₱0.02 | -0.99% |
| Aug 19, 2025 | ₱2.02 | ₱2.06 | ₱2.00 | 85K shares | ₱174K | +₱0.02 | +1.00% |
| Aug 18, 2025 | ₱2.00 | ₱2.05 | ₱1.99 | 312K shares | ₱626K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱2.00 | ₱2.07 | ₱1.99 | 810K shares | ₱1.63 Million | -₱0.03 | -1.48% |
| Aug 14, 2025 | ₱2.03 | ₱2.07 | ₱2.00 | 982K shares | ₱1.99 Million | +₱0.03 | +1.50% |
| Aug 13, 2025 | ₱2.00 | ₱2.12 | ₱1.99 | 3.16M shares | ₱6.49 Million | -₱0.10 | -5.21% |
| Aug 12, 2025 | ₱2.11 | ₱2.22 | ₱2.08 | 3.67M shares | ₱7.75 Million | -₱0.05 | -2.31% |
| Aug 11, 2025 | ₱2.16 | ₱2.27 | ₱2.15 | 3.19M shares | ₱6.97 Million | -₱0.10 | -4.85% |
| Aug 08, 2025 | ₱2.27 | ₱2.32 | ₱2.23 | 1.18M shares | ₱2.67 Million | -₱0.04 | -1.73% |
| Aug 07, 2025 | ₱2.31 | ₱2.35 | ₱2.31 | 202K shares | ₱469K | -₱0.04 | -1.70% |
| Aug 06, 2025 | ₱2.35 | ₱2.37 | ₱2.31 | 215K shares | ₱502K | -₱0.01 | -0.42% |
| Aug 05, 2025 | ₱2.36 | ₱2.40 | ₱2.30 | 322K shares | ₱756K | +₱0.05 | +2.16% |
| Aug 04, 2025 | ₱2.31 | ₱2.37 | ₱2.30 | 121K shares | ₱283K | -₱0.01 | -0.43% |
| Aug 01, 2025 | ₱2.32 | ₱2.35 | ₱2.25 | 339K shares | ₱779K | +₱0.07 | +3.11% |
| Jul 31, 2025 | ₱2.25 | ₱2.35 | ₱2.25 | 456K shares | ₱1.05 Million | -₱0.10 | -4.26% |
| Jul 30, 2025 | ₱2.35 | ₱2.36 | ₱2.32 | 130K shares | ₱305K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱2.35 | ₱2.37 | ₱2.32 | 416K shares | ₱968K | ₱0.00 | 0.00% |
| Jul 28, 2025 | ₱2.35 | ₱2.37 | ₱2.30 | 413K shares | ₱962K | ₱0.00 | 0.00% |
| Jul 25, 2025 | ₱2.35 | ₱2.37 | ₱2.29 | 424K shares | ₱984K | -₱0.02 | -0.84% |
| Jul 24, 2025 | ₱2.37 | ₱2.40 | ₱2.30 | 848K shares | ₱1.96 Million | -₱0.05 | -2.07% |
| Jul 23, 2025 | ₱2.42 | ₱2.46 | ₱2.38 | 651K shares | ₱1.57 Million | +₱0.04 | +1.68% |
| Jul 22, 2025 | ₱2.38 | ₱2.44 | ₱2.33 | 308K shares | ₱729K | +₱0.02 | +0.85% |
| Jul 21, 2025 | ₱2.36 | ₱2.43 | ₱2.30 | 474K shares | ₱1.13 Million | +₱0.06 | +2.61% |
| Jul 18, 2025 | ₱2.30 | ₱2.31 | ₱2.20 | 1.28M shares | ₱2.86 Million | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱2.30 | ₱2.43 | ₱2.27 | 1.22M shares | ₱2.83 Million | -₱0.11 | -4.96% |
| Jul 16, 2025 | ₱2.42 | ₱2.60 | ₱2.36 | 1.96M shares | ₱4.82 Million | -₱0.08 | -3.20% |
| Jul 15, 2025 | ₱2.50 | ₱2.64 | ₱2.44 | 5.13M shares | ₱12.95 Million | +₱0.03 | +1.21% |
| Jul 14, 2025 | ₱2.47 | ₱2.65 | ₱2.23 | 6.91M shares | ₱16.90 Million | +₱0.30 | +12.27% |
| Jul 11, 2025 | ₱2.20 | ₱2.22 | ₱2.18 | 1.67M shares | ₱3.68 Million | +₱0.02 | +0.92% |
| Jul 10, 2025 | ₱2.18 | ₱2.24 | ₱2.18 | 361K shares | ₱793K | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱2.18 | ₱2.20 | ₱2.17 | 575K shares | ₱1.25 Million | -₱0.02 | -0.91% |
| Jul 08, 2025 | ₱2.20 | ₱2.21 | ₱2.18 | 245K shares | ₱539K | +₱0.02 | +0.92% |
| Jul 07, 2025 | ₱2.18 | ₱2.26 | ₱2.18 | 1.24M shares | ₱2.72 Million | -₱0.08 | -3.54% |
| Jul 04, 2025 | ₱2.26 | ₱2.27 | ₱2.21 | 925K shares | ₱2.06 Million | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱2.26 | ₱2.30 | ₱2.21 | 1.63M shares | ₱3.67 Million | -₱0.01 | -0.44% |
| Jul 02, 2025 | ₱2.27 | ₱2.39 | ₱2.24 | 617K shares | ₱1.41 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱2.27 | ₱2.43 | ₱2.23 | 464K shares | ₱1.06 Million | +₱0.04 | +1.79% |
| Jun 30, 2025 | ₱2.23 | ₱2.29 | ₱2.22 | 934K shares | ₱2.09 Million | -₱0.04 | -1.76% |
| Jun 27, 2025 | ₱2.27 | ₱2.29 | ₱2.23 | 110K shares | ₱248K | -₱0.01 | -0.44% |
| Jun 26, 2025 | ₱2.28 | ₱2.33 | ₱2.23 | 381K shares | ₱863K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱2.28 | ₱2.30 | ₱2.23 | 906K shares | ₱2.04 Million | -₱0.05 | -2.15% |
| Jun 24, 2025 | ₱2.33 | ₱2.38 | ₱2.21 | 1.62M shares | ₱3.68 Million | -₱0.09 | -3.72% |
| Jun 23, 2025 | ₱2.42 | ₱2.62 | ₱2.20 | 7.48M shares | ₱18.27 Million | +₱0.24 | +10.00% |
| Jun 20, 2025 | ₱2.20 | ₱2.24 | ₱2.17 | 410K shares | ₱903K | +₱0.02 | +0.92% |
| Jun 19, 2025 | ₱2.18 | ₱2.24 | ₱2.10 | 2.30M shares | ₱4.97 Million | +₱0.01 | +0.46% |
| Jun 18, 2025 | ₱2.17 | ₱2.36 | ₱2.17 | 1.79M shares | ₱3.94 Million | -₱0.12 | -5.65% |
| Jun 17, 2025 | ₱2.30 | ₱2.34 | ₱2.25 | 556K shares | ₱1.28 Million | -₱0.03 | -1.29% |
| Jun 16, 2025 | ₱2.33 | ₱2.39 | ₱2.27 | 1.67M shares | ₱3.90 Million | +₱0.14 | +5.91% |
| Jun 13, 2025 | ₱2.20 | ₱2.30 | ₱2.19 | 1.46M shares | ₱3.26 Million | +₱0.01 | +0.46% |
| Jun 11, 2025 | ₱2.19 | ₱2.31 | ₱2.19 | 3.98M shares | ₱8.79 Million | -₱0.10 | -4.37% |
| Jun 10, 2025 | ₱2.29 | ₱2.36 | ₱2.29 | 300K shares | ₱691K | -₱0.07 | -2.97% |
| Jun 09, 2025 | ₱2.36 | ₱2.40 | ₱2.32 | 262K shares | ₱621K | -₱0.03 | -1.26% |
| Jun 05, 2025 | ₱2.39 | ₱2.39 | ₱2.39 | 401K shares | ₱964K | -₱0.08 | -3.24% |
| Jun 04, 2025 | ₱2.47 | ₱2.59 | ₱2.43 | 455K shares | ₱1.12 Million | -₱0.09 | -3.52% |
| Jun 03, 2025 | ₱2.56 | ₱2.59 | ₱2.37 | 1.21M shares | ₱3.03 Million | +₱0.11 | +4.49% |
| Jun 02, 2025 | ₱2.45 | ₱2.49 | ₱2.29 | 1.38M shares | ₱3.30 Million | +₱0.17 | +6.99% |
| May 30, 2025 | ₱2.29 | ₱2.33 | ₱2.22 | 330K shares | ₱752K | +₱0.06 | +2.69% |
| May 29, 2025 | ₱2.23 | ₱2.30 | ₱2.23 | 232K shares | ₱522K | -₱0.07 | -3.04% |
| May 28, 2025 | ₱2.30 | ₱2.31 | ₱2.26 | 378K shares | ₱865K | +₱0.03 | +1.32% |
| May 27, 2025 | ₱2.27 | ₱2.31 | ₱2.27 | 332K shares | ₱758K | +₱0.02 | +0.89% |
| May 26, 2025 | ₱2.25 | ₱2.25 | ₱2.20 | 355K shares | ₱790K | +₱0.02 | +0.90% |
| May 23, 2025 | ₱2.23 | ₱2.27 | ₱2.20 | 173K shares | ₱387K | -₱0.01 | -0.45% |
| May 22, 2025 | ₱2.24 | ₱2.25 | ₱2.20 | 139K shares | ₱307K | +₱0.04 | +1.82% |
| May 21, 2025 | ₱2.20 | ₱2.22 | ₱2.20 | 451K shares | ₱993K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱2.20 | ₱2.25 | ₱2.19 | 273K shares | ₱600K | -₱0.05 | -2.22% |
| May 19, 2025 | ₱2.25 | ₱2.25 | ₱2.20 | 171K shares | ₱381K | +₱0.02 | +0.90% |
| May 16, 2025 | ₱2.23 | ₱2.25 | ₱2.18 | 117K shares | ₱257K | -₱0.02 | -0.89% |
| May 15, 2025 | ₱2.25 | ₱2.25 | ₱2.20 | 333K shares | ₱742K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱2.25 | ₱2.27 | ₱2.25 | 299K shares | ₱674K | -₱0.03 | -1.32% |
| May 13, 2025 | ₱2.28 | ₱2.28 | ₱2.22 | 275K shares | ₱617K | +₱0.02 | +0.88% |
| May 09, 2025 | ₱2.26 | ₱2.30 | ₱2.24 | 129K shares | ₱293K | +₱0.02 | +0.89% |
| May 08, 2025 | ₱2.24 | ₱2.25 | ₱2.24 | 130K shares | ₱291K | -₱0.01 | -0.44% |
| May 07, 2025 | ₱2.25 | ₱2.25 | ₱2.20 | 175K shares | ₱392K | +₱0.02 | +0.90% |
| May 06, 2025 | ₱2.23 | ₱2.24 | ₱2.18 | 203K shares | ₱449K | +₱0.01 | +0.45% |
| May 05, 2025 | ₱2.22 | ₱2.22 | ₱2.19 | 229K shares | ₱508K | +₱0.02 | +0.91% |
| May 02, 2025 | ₱2.20 | ₱2.25 | ₱2.19 | 456K shares | ₱1.00 Million | -₱0.05 | -2.22% |
| Apr 30, 2025 | ₱2.25 | ₱2.28 | ₱2.24 | 565K shares | ₱1.28 Million | -₱0.01 | -0.44% |
| Apr 29, 2025 | ₱2.26 | ₱2.30 | ₱2.24 | 500K shares | ₱1.13 Million | -₱0.02 | -0.88% |
| Apr 28, 2025 | ₱2.28 | ₱2.36 | ₱2.22 | 328K shares | ₱742K | -₱0.08 | -3.39% |
| Apr 25, 2025 | ₱2.36 | ₱2.47 | ₱2.25 | 373K shares | ₱876K | -₱0.08 | -3.28% |
| Apr 24, 2025 | ₱2.44 | ₱2.46 | ₱2.35 | 688K shares | ₱1.65 Million | +₱0.09 | +3.83% |
| Apr 23, 2025 | ₱2.35 | ₱2.38 | ₱2.17 | 1.85M shares | ₱4.28 Million | +₱0.17 | +7.31% |
| Apr 22, 2025 | ₱2.19 | ₱2.20 | ₱2.17 | 174K shares | ₱379K | -₱0.01 | -0.45% |
| Apr 21, 2025 | ₱2.20 | ₱2.23 | ₱2.17 | 331K shares | ₱726K | +₱0.09 | +4.27% |
| Apr 16, 2025 | ₱2.11 | ₱2.20 | ₱2.10 | 413K shares | ₱877K | -₱0.03 | -1.40% |
| Apr 15, 2025 | ₱2.14 | ₱2.21 | ₱2.13 | 310K shares | ₱672K | -₱0.02 | -0.93% |
| Apr 14, 2025 | ₱2.16 | ₱2.25 | ₱2.14 | 701K shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱2.16 | ₱2.20 | ₱2.14 | 1.04M shares | ₱2.25 Million | -₱0.04 | -1.82% |
| Apr 10, 2025 | ₱2.20 | ₱2.24 | ₱2.20 | 442K shares | ₱977K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱2.20 | ₱2.28 | ₱2.16 | 288K shares | ₱627K | +₱0.02 | +0.92% |
| Apr 07, 2025 | ₱2.18 | ₱2.36 | ₱2.18 | 969K shares | ₱2.18 Million | -₱0.22 | -10.29% |
| Apr 04, 2025 | ₱2.43 | ₱2.53 | ₱2.40 | 302K shares | ₱739K | -₱0.10 | -3.95% |
| Apr 03, 2025 | ₱2.53 | ₱2.68 | ₱2.48 | 317K shares | ₱805K | +₱0.04 | +1.61% |
| Apr 02, 2025 | ₱2.49 | ₱2.52 | ₱2.48 | 399K shares | ₱993K | +₱0.01 | +0.40% |
| Mar 31, 2025 | ₱2.48 | ₱2.61 | ₱2.47 | 96K shares | ₱240K | -₱0.01 | -0.40% |
| Mar 28, 2025 | ₱2.49 | ₱2.68 | ₱2.41 | 634K shares | ₱1.58 Million | -₱0.06 | -2.35% |
| Mar 27, 2025 | ₱2.55 | ₱2.73 | ₱2.55 | 581K shares | ₱1.52 Million | -₱0.12 | -4.85% |
| Mar 26, 2025 | ₱2.68 | ₱2.86 | ₱2.65 | 524K shares | ₱1.41 Million | -₱0.07 | -2.55% |
| Mar 25, 2025 | ₱2.75 | ₱2.90 | ₱2.71 | 386K shares | ₱1.06 Million | -₱0.11 | -3.85% |
| Mar 24, 2025 | ₱2.86 | ₱2.91 | ₱2.76 | 231K shares | ₱649K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱2.86 | ₱2.88 | ₱2.80 | 356K shares | ₱1.01 Million | +₱0.06 | +2.14% |
| Mar 20, 2025 | ₱2.80 | ₱2.88 | ₱2.73 | 837K shares | ₱2.33 Million | -₱0.05 | -1.75% |
| Mar 19, 2025 | ₱2.85 | ₱3.05 | ₱2.80 | 2.18M shares | ₱6.44 Million | -₱0.13 | -4.68% |
| Mar 18, 2025 | ₱2.99 | ₱3.00 | ₱2.60 | 3.09M shares | ₱8.96 Million | +₱0.45 | +15.00% |
| Mar 17, 2025 | ₱2.60 | ₱2.75 | ₱2.58 | 306K shares | ₱805K | -₱0.13 | -5.11% |
| Mar 14, 2025 | ₱2.74 | ₱2.80 | ₱2.64 | 317K shares | ₱857K | -₱0.06 | -2.14% |
| Mar 13, 2025 | ₱2.80 | ₱2.87 | ₱2.60 | 1.28M shares | ₱3.53 Million | +₱0.20 | +7.28% |
| Mar 12, 2025 | ₱2.61 | ₱2.89 | ₱2.57 | 2.11M shares | ₱5.64 Million | -₱0.19 | -7.12% |
| Mar 11, 2025 | ₱2.81 | ₱3.08 | ₱2.60 | 2.88M shares | ₱8.03 Million | -₱0.20 | -7.26% |
| Mar 10, 2025 | ₱3.03 | ₱3.34 | ₱2.80 | 7.57M shares | ₱23.41 Million | +₱0.14 | +4.48% |
| Mar 07, 2025 | ₱2.90 | ₱2.90 | ₱2.22 | 4.86M shares | ₱12.38 Million | +₱0.91 | +31.22% |
| Mar 06, 2025 | ₱2.21 | ₱2.21 | ₱2.15 | 655K shares | ₱1.43 Million | +₱0.01 | +0.45% |
| Mar 05, 2025 | ₱2.20 | ₱2.21 | ₱2.18 | 36K shares | ₱79K | +₱0.01 | +0.46% |
| Mar 04, 2025 | ₱2.19 | ₱2.20 | ₱2.09 | 102K shares | ₱216K | +₱0.08 | +3.79% |
| Mar 03, 2025 | ₱2.11 | ₱2.14 | ₱2.09 | 53K shares | ₱111K | -₱0.03 | -1.40% |
| Feb 28, 2025 | ₱2.14 | ₱2.18 | ₱2.06 | 456K shares | ₱951K | -₱0.04 | -1.83% |
| Feb 27, 2025 | ₱2.18 | ₱2.19 | ₱2.16 | 51K shares | ₱111K | +₱0.02 | +0.93% |
| Feb 26, 2025 | ₱2.16 | ₱2.19 | ₱2.10 | 455K shares | ₱974K | +₱0.01 | +0.47% |
| Feb 25, 2025 | ₱2.15 | ₱2.28 | ₱2.15 | 216K shares | ₱472K | -₱0.03 | -1.38% |
| Feb 24, 2025 | ₱2.18 | ₱2.39 | ₱2.18 | 543K shares | ₱1.20 Million | -₱0.19 | -8.79% |
| Feb 21, 2025 | ₱2.39 | ₱2.41 | ₱2.22 | 224K shares | ₱526K | -₱0.01 | -0.42% |
| Feb 20, 2025 | ₱2.40 | ₱2.40 | ₱2.23 | 484K shares | ₱1.14 Million | +₱0.12 | +4.80% |
| Feb 19, 2025 | ₱2.29 | ₱2.29 | ₱2.19 | 82K shares | ₱186K | +₱0.06 | +2.69% |
| Feb 18, 2025 | ₱2.23 | ₱2.27 | ₱2.17 | 287K shares | ₱631K | -₱0.04 | -1.76% |
| Feb 17, 2025 | ₱2.27 | ₱2.30 | ₱2.18 | 454K shares | ₱999K | -₱0.03 | -1.30% |
| Feb 14, 2025 | ₱2.30 | ₱2.33 | ₱2.20 | 430K shares | ₱962K | -₱0.03 | -1.29% |
| Feb 13, 2025 | ₱2.33 | ₱2.37 | ₱2.20 | 1.02M shares | ₱2.29 Million | -₱0.04 | -1.69% |
| Feb 12, 2025 | ₱2.37 | ₱2.59 | ₱2.32 | 266K shares | ₱624K | -₱0.04 | -1.66% |
| Feb 11, 2025 | ₱2.41 | ₱2.42 | ₱2.38 | 47K shares | ₱113K | +₱0.02 | +0.84% |
| Feb 10, 2025 | ₱2.39 | ₱2.50 | ₱2.32 | 155K shares | ₱364K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱2.39 | ₱2.40 | ₱2.32 | 284K shares | ₱674K | +₱0.04 | +1.70% |
| Feb 06, 2025 | ₱2.35 | ₱2.45 | ₱2.29 | 255K shares | ₱593K | -₱0.10 | -4.08% |
| Feb 05, 2025 | ₱2.45 | ₱2.45 | ₱2.28 | 198K shares | ₱462K | +₱0.10 | +4.26% |
| Feb 04, 2025 | ₱2.35 | ₱2.47 | ₱2.25 | 431K shares | ₱993K | -₱0.05 | -2.08% |
| Feb 03, 2025 | ₱2.40 | ₱2.57 | ₱2.40 | 252K shares | ₱613K | -₱0.05 | -2.04% |
| Jan 31, 2025 | ₱2.45 | ₱2.62 | ₱2.45 | 392K shares | ₱969K | -₱0.06 | -2.39% |
| Jan 30, 2025 | ₱2.51 | ₱2.58 | ₱2.48 | 370K shares | ₱930K | +₱0.03 | +1.21% |
| Jan 28, 2025 | ₱2.48 | ₱2.70 | ₱2.43 | 1.51M shares | ₱3.78 Million | -₱0.19 | -7.46% |
| Jan 27, 2025 | ₱2.68 | ₱2.90 | ₱2.50 | 1.29M shares | ₱3.42 Million | -₱0.20 | -7.59% |
| Jan 24, 2025 | ₱2.90 | ₱2.96 | ₱2.78 | 329K shares | ₱930K | +₱0.04 | +1.40% |
| Jan 23, 2025 | ₱2.86 | ₱3.00 | ₱2.82 | 697K shares | ₱2.01 Million | -₱0.01 | -0.35% |
| Jan 22, 2025 | ₱2.87 | ₱2.96 | ₱2.87 | 75K shares | ₱217K | -₱0.03 | -1.03% |
| Jan 21, 2025 | ₱2.90 | ₱2.99 | ₱2.86 | 97K shares | ₱284K | -₱0.04 | -1.36% |
| Jan 20, 2025 | ₱2.94 | ₱2.94 | ₱2.88 | 154K shares | ₱448K | +₱0.02 | +0.68% |
| Jan 17, 2025 | ₱2.92 | ₱2.94 | ₱2.85 | 87K shares | ₱254K | +₱0.01 | +0.34% |
| Jan 16, 2025 | ₱2.91 | ₱2.94 | ₱2.84 | 20K shares | ₱58K | +₱0.07 | +2.46% |
| Jan 15, 2025 | ₱2.84 | ₱2.88 | ₱2.76 | 219K shares | ₱621K | +₱0.04 | +1.43% |
| Jan 14, 2025 | ₱2.80 | ₱2.91 | ₱2.80 | 216K shares | ₱610K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱2.80 | ₱3.08 | ₱2.80 | 667K shares | ₱1.92 Million | -₱0.07 | -2.44% |
| Jan 10, 2025 | ₱2.87 | ₱3.13 | ₱2.87 | 553K shares | ₱1.62 Million | -₱0.24 | -8.31% |
| Jan 09, 2025 | ₱3.13 | ₱3.27 | ₱3.00 | 289K shares | ₱888K | -₱0.13 | -4.28% |
| Jan 08, 2025 | ₱3.27 | ₱3.28 | ₱3.13 | 181K shares | ₱573K | +₱0.08 | +2.51% |
| Jan 07, 2025 | ₱3.19 | ₱3.40 | ₱3.18 | 394K shares | ₱1.30 Million | -₱0.08 | -2.45% |
| Jan 06, 2025 | ₱3.27 | ₱3.27 | ₱3.06 | 799K shares | ₱2.53 Million | +₱0.20 | +6.17% |
| Jan 03, 2025 | ₱3.08 | ₱3.14 | ₱2.99 | 285K shares | ₱874K | +₱0.05 | +1.65% |
| Jan 02, 2025 | ₱3.03 | ₱3.03 | ₱2.88 | 416K shares | ₱1.22 Million | +₱0.17 | +5.57% |
| Dec 27, 2024 | ₱2.87 | ₱2.88 | ₱2.77 | 1.22M shares | ₱3.41 Million | -₱0.01 | -0.35% |
| Dec 26, 2024 | ₱2.88 | ₱2.88 | ₱2.80 | 267K shares | ₱765K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱2.88 | ₱2.88 | ₱2.82 | 173K shares | ₱491K | -₱0.07 | -2.37% |
| Dec 20, 2024 | ₱2.95 | ₱3.00 | ₱2.85 | 152K shares | ₱440K | -₱0.02 | -0.67% |
| Dec 19, 2024 | ₱2.97 | ₱3.00 | ₱2.86 | 51K shares | ₱149K | -₱0.03 | -1.00% |
| Dec 18, 2024 | ₱3.00 | ₱3.05 | ₱2.93 | 106K shares | ₱313K | +₱0.07 | +2.39% |
| Dec 17, 2024 | ₱2.93 | ₱3.08 | ₱2.80 | 154K shares | ₱440K | -₱0.02 | -0.68% |
| Dec 16, 2024 | ₱2.95 | ₱3.02 | ₱2.90 | 125K shares | ₱367K | -₱0.07 | -2.32% |
| Dec 13, 2024 | ₱3.02 | ₱3.04 | ₱2.90 | 154K shares | ₱461K | -₱0.02 | -0.66% |
| Dec 12, 2024 | ₱3.04 | ₱3.10 | ₱3.00 | 97K shares | ₱293K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱3.04 | ₱3.15 | ₱3.00 | 67K shares | ₱203K | -₱0.06 | -1.94% |
| Dec 10, 2024 | ₱3.10 | ₱3.20 | ₱3.00 | 330K shares | ₱1.03 Million | +₱0.04 | +1.31% |
| Dec 09, 2024 | ₱3.06 | ₱3.10 | ₱2.71 | 252K shares | ₱734K | +₱0.17 | +5.52% |
| Dec 06, 2024 | ₱2.90 | ₱2.97 | ₱2.70 | 128K shares | ₱371K | +₱0.10 | +3.57% |
| Dec 05, 2024 | ₱2.80 | ₱2.89 | ₱2.66 | 114K shares | ₱323K | -₱0.09 | -3.11% |
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
Oct
2025
October 09, 2025
Highest Price
₱3.38
Peak price of ₱3.38 reached during this period, representing the stock's maximum value, with 33.83M shares traded and +19.01% price movement on that day
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
Oct
2025
October 08, 2025
Biggest Daily Gain
₱2.84
(+38.54%)
Single-day gain of 38.54% with ₱1.09 price increase, the largest percentage rise in this period, with 11.01M shares changing hands
Sep
2025
September 29, 2025
Lowest Price
₱2.00
Lowest price of ₱2.00 recorded, marking the period's minimum valuation, with a -1.96% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱2.18
(-10.29%)
Single-day loss of -10.29% with ₱0.22 price decrease, the largest percentage drop in this period, with 969K shares traded during the decline
Historical Insights
Statistical analysis of PXP price movements for the selected period
Long-Term Trend (MA200)
Bullish
PXP is trading 9.08% above the 200-day Moving Average (₱2.34). This level often acts as dynamic support during uptrends.
Price Volatility
High
PXP showed high volatility with a standard deviation of 4.68% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from December 05, 2024 to December 05, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PXP recorded 94 positive days, 125 negative days, and 26 unchanged days, resulting in a win rate of 38.4% for the period.
Average Daily Change
+0.05%
The stock demonstrated an average daily change of +0.05%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.38
The trading range spread for PXP was ₱1.38, 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 ₱2.00 and ₱3.38 over the past 52 weeks for PXP Energy Corporation, representing a price range of 69.0%. Currently trading at ₱2.55, the stock is 27.5% above its 52-week low and 24.6% below its 52-week high.
How has PXP performed year-to-date (YTD)?
Year-to-date in 2025, PXP has declined 15.8% from ₱3.03 to ₱2.55 for PXP Energy Corporation. The stock reached a YTD high of ₱3.38 and a low of ₱2.00.
What is PXP's 50-day moving average (MA50)?
The 50-day moving average for PXP Energy Corporation (PXP) is ₱2.48. The stock is currently trading above this level at ₱2.55, which is 2.8% above the 50-day MA.
What is PXP's 200-day moving average (MA200)?
The 200-day moving average for PXP Energy Corporation (PXP) is ₱2.34. The stock is currently trading above this key long-term indicator at ₱2.55, which is 9.1% above the 200-day MA.