Phoenix Petroleum

PNX
🏛️ philippines →
4.17
Last Update: 2024-05-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.86 10.86 10.86 10.86 0.0M
2021-12-29 10.58 10.86 10.58 10.86 0.0M
2021-12-28 10.42 10.86 10.42 10.86 0.0M
2021-12-27 10.86 10.86 10.86 10.86 0.0M
2021-12-24 10.86 10.86 10.86 10.86 0.0M
2021-12-23 10.42 10.86 10.42 10.86 0.0M
2021-12-22 10.86 10.86 10.48 10.86 0.0M
2021-12-21 10.84 10.86 10.84 10.86 0.0M
2021-12-20 10.34 10.84 10.34 10.84 0.0M
2021-12-17 10.86 10.86 10.84 10.84 0.0M
2021-12-16 10.40 10.88 10.40 10.88 0.2M
2021-12-15 10.44 10.88 10.44 10.88 0.2M
2021-12-14 10.80 10.94 10.42 10.94 0.2M
2021-12-13 10.70 10.94 10.70 10.94 0.0M
2021-12-10 11.04 11.04 10.98 11.02 0.0M
2021-12-09 10.62 11.40 10.28 11.04 2.2M
2021-12-07 11.46 11.48 10.86 11.48 0.0M
2021-12-06 10.66 11.48 10.66 11.48 0.0M
2021-12-03 11.12 11.48 11.12 11.48 0.0M
2021-12-02 10.72 11.40 10.72 11.40 0.0M
2021-12-01 11.12 11.20 10.66 11.20 0.1M
2021-11-29 10.62 11.18 10.62 11.14 0.0M
2021-11-26 10.90 11.12 10.74 11.12 0.1M
2021-11-25 11.00 11.10 10.62 11.04 0.2M
2021-11-24 11.48 11.48 10.70 11.48 0.0M
2021-11-23 11.28 11.48 11.28 11.48 0.0M
2021-11-22 11.20 11.48 11.18 11.48 0.0M
2021-11-19 11.24 11.60 10.94 11.50 0.1M
2021-11-18 11.00 11.70 10.98 11.70 0.1M
2021-11-17 11.00 11.24 11.00 11.24 0.0M
2021-11-16 11.20 11.24 11.20 11.24 0.0M
2021-11-15 10.98 11.24 10.60 11.24 0.0M
2021-11-12 11.00 11.24 11.00 11.24 0.0M
2021-11-11 11.00 11.20 11.00 11.20 0.0M
2021-11-10 11.00 11.20 11.00 11.20 0.0M
2021-11-09 11.50 11.50 11.04 11.28 0.0M
2021-11-08 11.30 11.50 11.10 11.50 0.0M
2021-11-05 11.02 11.40 10.98 11.40 0.1M
2021-11-04 11.36 11.36 11.06 11.20 0.0M
2021-11-03 11.02 11.40 11.02 11.40 0.0M
2021-11-02 11.50 11.50 11.10 11.50 0.0M
2021-10-29 11.50 11.50 11.40 11.40 0.0M
2021-10-28 11.04 11.50 11.04 11.50 0.0M
2021-10-27 11.24 11.60 11.16 11.60 0.0M
2021-10-26 11.18 11.24 11.16 11.24 0.0M
2021-10-25 10.90 11.18 10.70 11.18 0.1M
2021-10-22 10.80 10.80 10.64 10.70 0.2M
2021-10-21 10.70 10.80 10.64 10.80 0.0M
2021-10-20 10.80 10.92 10.70 10.88 0.4M
2021-10-19 11.20 11.20 10.88 11.10 0.1M
2021-10-18 10.82 11.42 10.82 11.24 0.1M
2021-10-15 11.58 11.58 10.72 11.08 0.6M
2021-10-14 11.50 11.58 11.40 11.58 0.2M
2021-10-13 11.50 11.70 11.46 11.58 0.0M
2021-10-12 11.46 11.70 11.46 11.50 0.0M
2021-10-11 11.52 11.70 11.40 11.70 0.1M
2021-10-08 11.52 11.80 11.52 11.70 0.1M
2021-10-07 11.94 11.94 11.62 11.90 0.0M
2021-10-06 11.90 11.96 11.64 11.96 0.0M
2021-10-05 11.70 11.96 11.70 11.96 0.1M
2021-10-04 11.64 11.94 11.62 11.94 0.1M
2021-10-01 11.98 11.98 11.62 11.98 0.1M
2021-09-30 11.66 11.98 11.66 11.98 0.0M
2021-09-29 11.62 12.00 11.62 11.98 0.0M
2021-09-28 12.00 12.00 11.70 12.00 0.0M
2021-09-27 11.62 12.06 11.56 12.06 0.1M
2021-09-24 11.70 12.10 11.52 11.96 0.1M
2021-09-23 12.18 12.20 11.70 12.10 0.4M
2021-09-22 12.50 12.68 12.32 12.48 0.0M
2021-09-21 12.52 12.70 12.52 12.70 0.1M
2021-09-20 12.52 12.70 12.52 12.70 0.0M
2021-09-17 12.52 12.72 12.52 12.72 0.0M
2021-09-16 12.50 12.78 12.50 12.78 0.0M
2021-09-15 12.62 12.78 12.50 12.50 0.0M
2021-09-14 12.78 12.78 12.44 12.78 0.1M
2021-09-13 12.70 12.78 12.60 12.78 0.0M
2021-09-10 12.78 12.78 12.66 12.78 0.0M
2021-09-09 12.78 12.78 12.78 12.78 0.0M
2021-09-08 12.62 12.78 12.62 12.78 0.0M
2021-09-07 12.72 12.78 12.72 12.78 0.0M
2021-09-06 12.78 12.78 12.68 12.74 0.0M
2021-09-03 12.78 12.78 12.78 12.78 0.1M
2021-09-02 12.66 12.80 12.66 12.80 0.0M
2021-09-01 12.62 12.94 12.44 12.94 0.4M
2021-08-31 12.74 12.94 12.52 12.94 0.0M
2021-08-27 12.84 12.96 12.54 12.96 0.2M
2021-08-26 12.80 12.88 12.80 12.88 0.0M
2021-08-25 12.64 12.88 12.62 12.88 0.0M
2021-08-24 12.88 12.88 12.66 12.88 0.0M
2021-08-23 12.54 12.88 12.54 12.88 0.1M
2021-08-20 12.70 12.90 12.70 12.90 0.0M
2021-08-19 12.86 12.90 12.70 12.70 0.0M
2021-08-18 12.46 12.86 12.46 12.86 0.0M
2021-08-17 12.62 12.84 12.62 12.84 0.0M
2021-08-16 12.46 12.94 12.46 12.94 0.0M
2021-08-13 12.58 12.96 12.58 12.94 0.0M
2021-08-12 12.50 12.96 12.50 12.96 0.0M
2021-08-11 12.54 12.98 12.52 12.96 0.2M
2021-08-10 12.94 12.94 12.94 12.94 0.0M
2021-08-09 12.46 13.00 12.46 12.98 0.6M
2021-08-06 12.46 12.96 12.46 12.96 0.0M
2021-08-05 12.52 12.88 12.52 12.88 0.0M
2021-08-04 12.72 12.94 12.52 12.94 0.0M
2021-08-03 12.98 12.98 12.98 12.98 0.0M
2021-08-02 12.58 12.96 12.58 12.96 0.0M
2021-07-30 12.56 12.94 12.56 12.94 0.0M
2021-07-29 12.80 12.80 12.70 12.76 0.0M
2021-07-28 12.90 12.90 12.90 12.90 0.0M
2021-07-27 12.50 13.00 12.50 13.00 0.1M
2021-07-26 12.68 12.74 12.48 12.74 0.0M
2021-07-23 12.90 12.96 12.48 12.68 0.0M
2021-07-22 12.80 12.98 12.50 12.50 0.0M
2021-07-21 12.80 12.98 12.44 12.94 0.1M
2021-07-19 12.40 12.84 12.38 12.84 0.0M
2021-07-16 12.50 12.88 12.48 12.86 0.0M
2021-07-15 12.72 12.72 12.72 12.72 0.0M
2021-07-14 12.44 13.00 12.44 12.98 0.1M
2021-07-13 13.00 13.00 12.38 12.98 0.1M
2021-07-12 13.00 13.00 13.00 13.00 0.0M
2021-07-09 13.00 13.04 13.00 13.04 0.0M
2021-07-08 13.00 13.00 13.00 13.00 0.0M
2021-07-07 13.04 13.04 13.04 13.04 0.0M
2021-07-06 12.60 13.08 12.60 13.08 0.0M
2021-07-05 12.86 13.00 12.48 13.00 0.0M
2021-07-02 13.00 13.02 12.98 12.98 0.0M
2021-07-01 12.90 13.02 12.90 13.02 0.1M
2021-06-30 12.80 13.00 12.78 13.00 0.2M
2021-06-29 12.70 13.00 12.70 13.00 0.0M
2021-06-28 13.00 13.00 13.00 13.00 0.0M
2021-06-25 12.66 13.08 12.66 13.00 0.0M
2021-06-24 12.56 13.00 12.56 13.00 0.1M
2021-06-23 13.00 13.00 12.90 13.00 0.0M
2021-06-22 12.50 13.04 12.50 13.02 0.0M
2021-06-21 11.84 13.00 11.84 12.16 0.0M
2021-06-18 12.60 13.00 12.60 12.90 0.1M
2021-06-17 12.62 12.82 11.20 12.82 0.3M
2021-06-16 12.82 12.82 12.78 12.80 0.1M
2021-06-15 12.80 12.82 12.72 12.82 0.1M
2021-06-14 13.06 13.06 12.82 12.82 0.1M
2021-06-11 13.10 13.10 12.80 13.10 0.2M
2021-06-10 12.56 12.98 12.56 12.98 0.0M
2021-06-09 12.92 12.92 12.72 12.90 0.0M
2021-06-08 12.80 13.14 12.80 13.14 0.0M
2021-06-07 12.78 12.94 12.50 12.80 0.1M
2021-06-04 12.90 13.00 12.74 13.00 0.5M
2021-06-03 13.00 13.10 12.76 13.08 0.1M
2021-06-02 13.06 13.18 12.62 13.08 0.2M
2021-06-01 12.46 13.06 12.46 13.06 0.1M
2021-05-31 13.00 13.18 12.48 12.98 0.0M
2021-05-28 12.64 13.00 12.56 13.00 0.1M
2021-05-27 13.10 13.10 12.60 12.98 0.3M
2021-05-26 13.08 13.10 12.64 13.10 0.1M
2021-05-25 13.02 13.28 12.88 13.08 0.0M
2021-05-24 13.40 13.40 13.02 13.02 0.1M
2021-05-21 13.48 13.48 13.04 13.42 0.1M
2021-05-20 13.50 13.50 12.86 13.44 1.3M
2021-05-19 13.58 13.78 13.20 13.50 0.4M
2021-05-18 13.50 13.68 13.36 13.58 0.4M
2021-05-17 13.04 13.60 13.04 13.46 0.4M
2021-05-14 13.34 13.34 13.02 13.20 0.4M
2021-05-12 13.36 13.38 13.18 13.36 0.3M
2021-05-11 13.20 13.38 13.00 13.34 0.3M
2021-05-10 12.80 13.20 12.80 13.20 0.6M
2021-05-07 12.32 12.80 12.32 12.80 0.6M
2021-05-06 12.38 12.42 12.00 12.42 0.2M
2021-05-05 12.40 12.40 12.40 12.40 0.0M
2021-05-04 12.36 12.48 12.14 12.40 0.1M
2021-05-03 12.32 12.36 12.00 12.24 0.3M
2021-04-30 12.00 12.32 12.00 12.32 0.2M
2021-04-29 11.70 12.30 11.70 12.20 0.1M
2021-04-28 12.16 12.16 12.16 12.16 0.1M
2021-04-27 12.20 12.20 11.62 12.20 0.1M
2021-04-26 12.00 12.22 12.00 12.22 0.0M
2021-04-23 12.26 12.26 12.26 12.26 0.2M
2021-04-22 12.26 12.28 11.70 12.28 0.2M
2021-04-21 12.10 12.28 12.10 12.28 0.0M
2021-04-20 12.00 12.30 12.00 12.30 0.1M
2021-04-19 12.22 12.30 12.22 12.28 0.0M
2021-04-16 11.82 12.24 11.82 12.22 0.0M
2021-04-15 12.00 12.24 12.00 12.12 0.0M
2021-04-14 12.18 12.30 12.00 12.28 0.4M
2021-04-13 12.00 12.28 12.00 12.26 0.0M
2021-04-12 11.62 12.30 11.62 12.28 0.0M
2021-04-08 12.00 12.30 11.52 12.30 0.4M
2021-04-07 12.00 12.38 12.00 12.30 0.6M
2021-04-06 11.50 12.00 11.50 12.00 0.5M
2021-04-05 11.48 11.50 11.10 11.50 0.3M
2021-03-31 11.40 11.48 11.06 11.28 0.1M
2021-03-30 10.90 11.46 10.90 11.40 0.5M
2021-03-29 11.00 11.10 10.78 10.78 0.1M
2021-03-26 10.98 11.26 10.98 11.16 1.4M
2021-03-25 11.30 11.46 11.00 11.00 1.6M
2021-03-24 11.38 11.50 11.38 11.46 0.0M
2021-03-23 11.60 11.60 11.38 11.50 0.1M
2021-03-22 11.80 11.80 11.40 11.78 0.0M
2021-03-19 11.78 11.80 11.76 11.80 0.0M
2021-03-18 11.80 11.80 11.80 11.80 0.0M
2021-03-17 11.82 11.82 11.56 11.82 0.0M
2021-03-16 11.64 11.82 11.50 11.82 0.0M
2021-03-15 12.02 12.02 11.40 11.64 0.2M
2021-03-12 12.30 12.34 12.30 12.32 0.0M
2021-03-11 12.12 12.38 12.12 12.32 0.0M
2021-03-10 12.40 12.40 12.12 12.38 0.0M
2021-03-09 12.16 12.40 12.16 12.40 0.0M
2021-03-08 12.40 12.40 12.10 12.38 0.0M
2021-03-05 12.36 12.40 12.36 12.40 0.0M
2021-03-04 12.12 12.36 12.12 12.36 0.0M
2021-03-03 12.04 12.38 12.04 12.38 0.0M
2021-03-02 12.04 12.40 12.02 12.40 0.0M
2021-03-01 12.36 12.48 11.98 12.48 0.0M
2021-02-26 11.74 12.48 11.74 12.48 0.1M
2021-02-24 12.20 12.48 11.70 12.48 0.0M
2021-02-23 12.50 12.50 12.20 12.48 0.1M
2021-02-22 12.58 12.58 12.30 12.50 0.3M
2021-02-19 12.72 12.74 12.56 12.74 0.0M
2021-02-18 12.62 12.82 12.58 12.76 0.0M
2021-02-17 12.62 12.82 12.60 12.78 0.1M
2021-02-16 12.62 12.90 12.62 12.76 0.4M
2021-02-15 12.90 13.00 12.42 12.86 0.7M
2021-02-11 12.70 12.90 12.44 12.76 0.1M
2021-02-10 12.80 12.80 12.30 12.80 0.2M
2021-02-09 11.92 12.80 11.92 12.80 0.2M
2021-02-08 12.08 12.76 11.72 12.76 0.2M
2021-02-05 11.90 12.08 11.70 12.08 0.1M
2021-02-04 11.90 12.00 11.80 11.90 0.0M
2021-02-03 11.60 11.90 11.60 11.90 0.0M
2021-02-02 12.00 12.00 11.72 11.84 0.0M
2021-02-01 11.68 12.06 11.24 12.06 0.1M
2021-01-29 11.26 11.68 11.26 11.68 0.0M
2021-01-28 11.22 11.60 11.22 11.60 0.0M
2021-01-27 11.50 11.60 11.50 11.56 0.0M
2021-01-26 11.88 11.88 11.26 11.80 0.1M
2021-01-25 11.52 11.92 11.20 11.88 0.1M
2021-01-22 11.70 12.06 11.20 11.52 0.1M
2021-01-21 11.78 11.96 11.68 11.94 0.1M
2021-01-20 12.10 12.10 11.76 12.08 0.2M
2021-01-19 11.96 12.08 11.70 12.08 0.1M
2021-01-18 11.80 12.10 11.72 11.96 0.1M
2021-01-15 11.80 12.12 11.70 12.00 0.3M
2021-01-14 11.52 12.20 11.52 12.00 0.1M
2021-01-13 11.98 11.98 11.46 11.66 0.3M
2021-01-12 11.60 12.00 11.50 12.00 0.2M
2021-01-11 12.00 12.00 11.60 11.74 0.2M
2021-01-08 11.70 12.20 11.42 12.20 0.1M
2021-01-07 11.80 11.90 11.18 11.88 0.1M
2021-01-06 12.20 12.20 11.60 11.92 0.1M
2021-01-05 12.30 12.30 11.90 12.26 0.2M
2021-01-04 12.40 12.40 12.30 12.30 0.0M