PXP Energy

PXP
🏛️ philippines →
2.08
Last Update: 2025-10-02
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 6.06 6.15 6.06 6.15 0.2M
2021-12-29 6.05 6.08 6.03 6.06 0.2M
2021-12-28 6.00 6.13 5.97 6.12 0.1M
2021-12-27 5.99 6.05 5.97 5.99 0.1M
2021-12-24 6.00 6.00 5.99 5.99 0.1M
2021-12-23 6.06 6.06 5.97 5.97 0.3M
2021-12-22 6.05 6.09 5.97 6.09 0.1M
2021-12-21 6.01 6.10 6.00 6.01 0.1M
2021-12-20 6.19 6.19 6.00 6.01 0.0M
2021-12-17 6.00 6.20 5.96 6.18 0.0M
2021-12-16 6.05 6.09 5.96 5.96 0.1M
2021-12-15 6.10 6.20 5.95 5.95 0.4M
2021-12-14 6.25 6.25 6.10 6.22 0.2M
2021-12-13 6.31 6.32 6.26 6.27 0.2M
2021-12-10 6.33 6.40 6.30 6.35 0.3M
2021-12-09 6.34 6.35 6.16 6.34 0.2M
2021-12-07 6.38 6.39 6.25 6.34 0.3M
2021-12-06 6.14 6.31 6.14 6.30 0.2M
2021-12-03 6.04 6.20 6.00 6.14 0.1M
2021-12-02 5.88 6.00 5.85 6.00 0.3M
2021-12-01 5.89 6.08 5.85 5.88 0.1M
2021-11-29 6.05 6.05 5.84 5.95 0.5M
2021-11-26 6.18 6.20 6.03 6.05 0.1M
2021-11-25 6.02 6.18 6.02 6.12 0.1M
2021-11-24 6.10 6.12 6.00 6.02 1.6M
2021-11-23 6.20 6.20 6.10 6.10 0.8M
2021-11-22 6.19 6.26 6.18 6.26 0.1M
2021-11-19 6.46 6.46 6.18 6.19 0.2M
2021-11-18 6.50 6.54 6.30 6.46 0.3M
2021-11-17 6.18 6.52 6.18 6.50 0.6M
2021-11-16 6.22 6.25 6.10 6.17 0.9M
2021-11-15 6.27 6.36 6.19 6.20 0.3M
2021-11-12 6.25 6.30 6.17 6.20 0.2M
2021-11-11 6.27 6.29 6.21 6.27 0.1M
2021-11-10 6.23 6.34 6.13 6.23 0.3M
2021-11-09 6.30 6.30 6.23 6.30 0.1M
2021-11-08 6.35 6.36 6.21 6.34 0.1M
2021-11-05 6.21 6.34 6.17 6.34 0.3M
2021-11-04 6.22 6.29 6.20 6.20 0.2M
2021-11-03 6.60 6.60 6.21 6.30 1.1M
2021-11-02 6.44 6.94 6.41 6.60 0.6M
2021-10-29 6.44 6.94 6.42 6.61 0.4M
2021-10-28 6.38 6.50 6.38 6.44 0.1M
2021-10-27 6.52 6.52 6.35 6.38 0.4M
2021-10-26 6.57 6.68 6.51 6.51 0.4M
2021-10-25 6.83 7.08 6.55 6.57 0.6M
2021-10-22 7.08 7.37 6.71 6.82 2.3M
2021-10-21 6.59 7.15 6.59 7.15 2.1M
2021-10-20 6.50 6.55 6.42 6.55 0.4M
2021-10-19 6.40 6.55 6.37 6.48 0.5M
2021-10-18 6.61 6.79 6.30 6.38 0.8M
2021-10-15 6.38 6.52 6.38 6.50 0.6M
2021-10-14 6.25 6.38 6.20 6.38 0.5M
2021-10-13 6.21 6.21 6.13 6.20 0.5M
2021-10-12 6.13 6.28 6.12 6.12 0.7M
2021-10-11 6.37 6.43 6.06 6.12 0.7M
2021-10-08 6.48 6.48 6.31 6.37 0.1M
2021-10-07 6.50 6.59 6.35 6.36 0.6M
2021-10-06 6.25 6.75 6.20 6.50 0.6M
2021-10-05 6.09 6.25 6.09 6.23 0.5M
2021-10-04 6.20 6.35 6.08 6.09 0.9M
2021-10-01 6.15 6.30 6.11 6.28 0.1M
2021-09-30 6.09 6.15 6.09 6.15 0.2M
2021-09-29 6.29 6.29 6.07 6.18 0.3M
2021-09-28 6.28 6.30 6.15 6.16 0.3M
2021-09-27 6.35 6.38 6.28 6.28 0.2M
2021-09-24 6.30 6.47 6.30 6.38 0.4M
2021-09-23 6.30 6.40 6.25 6.28 0.2M
2021-09-22 6.15 6.40 6.08 6.30 0.6M
2021-09-21 6.14 6.19 6.05 6.15 0.2M
2021-09-20 6.10 6.25 6.06 6.14 0.5M
2021-09-17 6.21 6.45 6.06 6.06 0.8M
2021-09-16 6.40 6.40 6.20 6.21 0.8M
2021-09-15 6.50 6.59 6.36 6.40 0.4M
2021-09-14 6.61 6.70 6.48 6.60 0.5M
2021-09-13 6.80 6.80 6.60 6.60 0.4M
2021-09-10 6.70 6.78 6.63 6.70 0.3M
2021-09-09 6.72 6.81 6.55 6.70 0.5M
2021-09-08 7.00 7.10 6.77 6.77 0.9M
2021-09-07 7.10 7.15 6.90 7.05 0.8M
2021-09-06 6.41 7.26 6.41 6.94 2.0M
2021-09-03 6.40 6.50 6.37 6.39 0.4M
2021-09-02 6.50 6.55 6.37 6.48 0.3M
2021-09-01 6.58 6.58 6.36 6.49 0.5M
2021-08-31 6.52 6.58 6.40 6.47 0.6M
2021-08-27 6.18 6.70 6.18 6.40 1.7M
2021-08-26 6.24 6.36 6.13 6.16 0.5M
2021-08-25 6.39 6.39 6.25 6.35 0.7M
2021-08-24 6.27 6.39 6.27 6.39 0.3M
2021-08-23 6.40 6.40 6.20 6.27 0.4M
2021-08-20 6.09 6.30 6.09 6.30 1.0M
2021-08-19 6.06 6.13 6.03 6.09 0.4M
2021-08-18 6.20 6.20 6.05 6.05 0.5M
2021-08-17 6.10 6.19 6.07 6.13 0.2M
2021-08-16 6.05 6.30 6.03 6.03 0.3M
2021-08-13 6.19 6.19 6.05 6.10 0.3M
2021-08-12 6.12 6.26 6.10 6.19 0.4M
2021-08-11 6.25 6.31 6.16 6.19 0.6M
2021-08-10 6.34 6.34 6.20 6.24 0.3M
2021-08-09 6.34 6.34 6.05 6.20 0.3M
2021-08-06 6.02 6.30 6.02 6.20 0.4M
2021-08-05 6.21 6.38 6.05 6.05 0.5M
2021-08-04 6.36 6.72 6.20 6.20 1.3M
2021-08-03 6.52 6.52 6.30 6.42 0.3M
2021-08-02 6.95 6.95 6.45 6.50 0.8M
2021-07-30 7.05 7.13 6.95 6.95 0.2M
2021-07-29 7.05 7.29 7.05 7.16 0.1M
2021-07-28 7.10 7.39 7.05 7.05 0.2M
2021-07-27 7.05 7.05 7.02 7.05 0.1M
2021-07-26 7.12 7.39 6.50 7.06 0.6M
2021-07-23 7.24 7.24 7.08 7.11 0.4M
2021-07-22 7.08 7.25 7.08 7.24 0.1M
2021-07-21 7.10 7.15 7.08 7.15 0.1M
2021-07-19 7.50 7.52 7.20 7.35 0.2M
2021-07-16 7.51 7.58 7.36 7.42 0.6M
2021-07-15 7.55 7.73 7.50 7.66 0.2M
2021-07-14 7.65 7.77 7.55 7.55 0.3M
2021-07-13 7.80 7.80 7.65 7.65 0.2M
2021-07-12 7.90 7.90 7.77 7.80 0.1M
2021-07-09 8.00 8.00 7.80 7.80 0.4M
2021-07-08 7.87 8.00 7.82 7.82 0.2M
2021-07-07 8.11 8.12 7.86 7.86 0.3M
2021-07-06 8.15 8.15 8.03 8.04 0.2M
2021-07-05 8.10 8.19 8.06 8.06 0.2M
2021-07-02 8.08 8.32 8.05 8.06 0.9M
2021-07-01 8.07 8.07 7.92 8.05 1.0M
2021-06-30 8.08 8.08 7.91 7.92 0.6M
2021-06-29 8.07 8.07 7.91 8.03 0.2M
2021-06-28 8.00 8.19 8.00 8.07 0.6M
2021-06-25 7.70 7.97 7.70 7.93 0.4M
2021-06-24 8.06 8.07 7.68 7.70 2.7M
2021-06-23 8.18 8.18 8.07 8.07 0.3M
2021-06-22 8.07 8.26 8.07 8.18 0.1M
2021-06-21 8.24 8.24 8.04 8.07 0.4M
2021-06-18 8.06 8.29 8.05 8.24 0.2M
2021-06-17 8.35 8.55 8.07 8.14 0.8M
2021-06-16 8.10 8.38 8.02 8.30 0.5M
2021-06-15 8.13 8.20 8.03 8.10 0.2M
2021-06-14 8.02 8.14 7.87 8.13 0.2M
2021-06-11 8.08 8.18 7.80 8.02 1.0M
2021-06-10 8.20 8.25 8.10 8.19 0.3M
2021-06-09 8.10 8.26 8.04 8.04 0.6M
2021-06-08 8.40 8.47 8.10 8.12 1.5M
2021-06-07 8.50 8.92 8.39 8.44 2.3M
2021-06-04 8.49 8.68 8.30 8.46 0.4M
2021-06-03 8.15 8.46 8.06 8.45 0.7M
2021-06-02 8.10 8.40 7.90 8.14 1.6M
2021-06-01 8.40 8.45 7.99 8.10 0.7M
2021-05-31 8.30 8.78 8.12 8.30 1.5M
2021-05-28 8.18 8.38 8.06 8.29 1.0M
2021-05-27 7.74 8.28 7.72 8.09 1.9M
2021-05-26 7.68 7.96 7.51 7.72 1.1M
2021-05-25 8.21 8.21 7.64 7.65 2.3M
2021-05-24 7.94 8.73 7.80 8.21 8.2M
2021-05-21 6.81 8.49 6.81 7.70 16.5M
2021-05-20 6.24 6.39 6.24 6.31 0.7M
2021-05-19 6.40 6.40 6.20 6.20 1.4M
2021-05-18 6.84 6.84 6.00 6.30 3.1M
2021-05-17 6.90 6.91 6.40 6.49 1.0M
2021-05-14 7.19 7.20 6.90 6.90 1.1M
2021-05-12 7.10 7.19 7.10 7.10 0.3M
2021-05-11 7.20 7.20 7.08 7.10 0.5M
2021-05-10 7.15 7.33 7.10 7.15 1.5M
2021-05-07 7.42 7.42 7.00 7.22 2.7M
2021-05-06 7.39 7.45 7.10 7.42 1.6M
2021-05-05 7.40 7.46 7.40 7.45 0.5M
2021-05-04 7.57 7.57 7.30 7.50 1.7M
2021-05-03 7.80 7.80 7.51 7.57 0.4M
2021-04-30 8.00 8.00 7.61 7.70 1.3M
2021-04-29 7.62 8.04 7.62 8.00 0.7M
2021-04-28 7.65 7.86 7.55 7.62 0.5M
2021-04-27 7.50 7.66 7.50 7.65 0.1M
2021-04-26 7.53 7.72 7.50 7.50 0.4M
2021-04-23 7.70 7.70 7.50 7.60 0.7M
2021-04-22 8.01 8.19 7.50 7.77 2.3M
2021-04-21 8.03 8.25 8.02 8.05 0.7M
2021-04-20 8.10 8.15 8.01 8.05 0.2M
2021-04-19 8.20 8.20 8.00 8.00 0.4M
2021-04-16 8.10 8.36 8.10 8.15 2.1M
2021-04-15 7.95 8.07 7.80 8.07 1.1M
2021-04-14 8.20 8.20 7.95 7.95 1.1M
2021-04-13 8.05 8.27 8.05 8.09 0.2M
2021-04-12 8.45 8.45 8.08 8.08 0.9M
2021-04-08 8.23 8.23 8.16 8.20 0.3M
2021-04-07 8.50 8.54 8.23 8.23 0.6M
2021-04-06 8.47 8.55 8.22 8.35 1.1M
2021-04-05 8.50 8.60 8.46 8.47 0.1M
2021-03-31 8.55 8.55 8.45 8.50 0.2M
2021-03-30 8.59 8.68 8.56 8.56 0.1M
2021-03-29 8.50 8.65 8.49 8.64 0.1M
2021-03-26 8.73 8.74 8.50 8.73 0.2M
2021-03-25 8.70 8.88 8.55 8.72 0.3M
2021-03-24 8.42 8.70 8.42 8.70 0.2M
2021-03-23 8.38 8.79 8.38 8.57 0.0M
2021-03-22 8.52 8.52 8.38 8.48 0.4M
2021-03-19 8.68 8.79 8.55 8.55 0.2M
2021-03-18 8.70 8.85 8.59 8.62 0.4M
2021-03-17 8.52 8.68 8.52 8.57 0.3M
2021-03-16 8.50 8.54 8.31 8.52 0.3M
2021-03-15 8.70 8.70 8.13 8.50 0.8M
2021-03-12 8.90 8.90 8.72 8.90 0.3M
2021-03-11 8.62 8.90 8.30 8.90 0.6M
2021-03-10 9.15 9.27 8.61 8.62 1.2M
2021-03-09 9.30 9.47 9.06 9.19 0.3M
2021-03-08 9.83 9.97 9.32 9.32 0.7M
2021-03-05 9.90 9.90 9.60 9.78 0.6M
2021-03-04 9.48 10.08 9.36 9.90 1.2M
2021-03-03 9.40 9.58 9.33 9.33 0.4M
2021-03-02 9.51 9.60 9.25 9.29 0.7M
2021-03-01 9.38 9.38 9.08 9.20 0.4M
2021-02-26 9.02 9.56 9.01 9.30 0.4M
2021-02-24 9.24 9.30 9.05 9.06 0.8M
2021-02-23 9.33 9.50 9.21 9.21 0.4M
2021-02-22 9.62 9.62 9.36 9.36 0.9M
2021-02-19 9.75 9.75 9.61 9.62 0.6M
2021-02-18 9.75 10.10 9.66 9.80 0.6M
2021-02-17 10.40 10.40 9.75 9.75 1.9M
2021-02-16 10.28 10.40 10.10 10.30 1.5M
2021-02-15 9.50 10.26 9.50 10.18 3.1M
2021-02-11 9.31 9.60 9.20 9.50 0.9M
2021-02-10 9.02 9.50 9.00 9.31 0.9M
2021-02-09 9.16 9.50 9.01 9.01 1.7M
2021-02-08 9.40 9.40 9.10 9.14 1.3M
2021-02-05 9.43 9.55 9.25 9.50 0.7M
2021-02-04 9.30 9.80 9.29 9.43 0.8M
2021-02-03 9.68 9.79 9.30 9.30 0.9M
2021-02-02 9.58 10.04 9.50 9.68 1.0M
2021-02-01 9.00 9.60 8.60 9.54 1.7M
2021-01-29 9.59 9.59 9.02 9.05 2.7M
2021-01-28 10.30 10.30 9.80 9.80 1.3M
2021-01-27 10.00 10.40 10.00 10.40 0.9M
2021-01-26 10.70 10.70 10.00 10.00 1.7M
2021-01-25 10.38 10.70 10.00 10.68 0.9M
2021-01-22 11.00 11.00 10.52 10.52 0.8M
2021-01-21 11.02 11.28 10.72 10.72 1.5M
2021-01-20 11.50 11.54 11.00 11.00 1.1M
2021-01-19 11.60 11.72 11.50 11.68 0.8M
2021-01-18 12.20 12.34 11.50 11.70 2.4M
2021-01-15 12.70 12.82 12.24 12.48 2.0M
2021-01-14 12.24 12.66 12.14 12.42 2.3M
2021-01-13 12.40 12.48 12.10 12.28 0.7M
2021-01-12 12.46 12.90 11.90 12.48 2.9M
2021-01-11 11.68 12.44 11.68 12.40 3.7M
2021-01-08 11.40 11.60 11.22 11.52 0.4M
2021-01-07 11.12 11.88 11.12 11.40 0.7M
2021-01-06 11.54 11.54 11.00 11.12 1.5M
2021-01-05 12.20 12.20 11.40 11.52 1.0M
2021-01-04 11.10 12.08 11.00 11.92 1.9M