PXP Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	3.330	3.400	3.210	3.350	3.350	199,000
2023-10-31	3.200	3.350	3.200	3.350	3.350	167,000
2023-10-27	3.170	3.220	3.080	3.210	3.210	177,000
2023-10-26	3.260	3.260	3.200	3.240	3.240	309,000
2023-10-25	3.300	3.300	3.240	3.250	3.250	262,000
2023-10-24	3.400	3.430	3.280	3.430	3.430	53,000
2023-10-23	3.400	3.400	3.320	3.400	3.400	25,000
2023-10-20	3.460	3.490	3.400	3.400	3.400	84,000
2023-10-19	3.460	3.590	3.460	3.490	3.490	53,000
2023-10-18	3.680	3.680	3.450	3.520	3.520	411,000
2023-10-17	3.730	3.780	3.600	3.680	3.680	370,000
2023-10-16	3.430	3.700	3.430	3.690	3.690	614,000
2023-10-13	3.310	3.440	3.280	3.420	3.420	96,000
2023-10-12	3.430	3.480	3.300	3.420	3.420	177,000
2023-10-11	3.410	3.500	3.390	3.480	3.480	205,000
2023-10-10	3.520	3.540	3.400	3.400	3.400	122,000
2023-10-09	3.500	3.500	3.400	3.500	3.500	207,000
2023-10-06	3.390	3.570	3.380	3.490	3.490	345,000
2023-10-05	3.590	3.590	3.390	3.560	3.560	35,000
2023-10-04	3.590	3.590	3.470	3.490	3.490	126,000
2023-10-03	3.380	3.590	3.380	3.590	3.590	305,000
2023-10-02	3.300	3.430	3.300	3.380	3.380	275,000
2023-09-29	3.280	3.380	3.280	3.300	3.300	292,000
2023-09-28	3.150	3.400	3.150	3.360	3.360	433,000
2023-09-27	3.200	3.210	3.100	3.210	3.210	923,000
2023-09-26	3.200	3.250	3.130	3.240	3.240	115,000
2023-09-25	3.270	3.270	3.090	3.100	3.100	178,000
2023-09-22	3.300	3.380	3.220	3.250	3.250	199,000
2023-09-21	3.490	3.490	3.310	3.400	3.400	82,000
2023-09-20	3.250	3.500	3.250	3.360	3.360	119,000
2023-09-19	3.380	3.380	3.160	3.220	3.220	777,000
2023-09-18	3.510	3.550	3.350	3.400	3.400	296,000
2023-09-15	3.630	3.650	3.470	3.510	3.510	1,492,000
2023-09-14	3.700	3.750	3.620	3.680	3.680	335,000
2023-09-13	3.720	3.750	3.690	3.700	3.700	246,000
2023-09-12	3.810	3.900	3.700	3.720	3.720	792,000
2023-09-11	3.980	3.990	3.840	3.870	3.870	667,000
2023-09-08	4.150	4.150	4.000	4.030	4.030	317,000
2023-09-07	4.100	4.160	4.080	4.150	4.150	47,000
2023-09-06	4.170	4.170	4.100	4.170	4.170	102,000
2023-09-05	4.080	4.180	4.070	4.180	4.180	37,000
2023-09-04	4.190	4.190	4.190	4.190	4.190	2,000
2023-09-01	4.060	4.200	4.050	4.190	4.190	46,000
2023-08-31	4.200	4.200	4.050	4.200	4.200	227,000
2023-08-30	4.250	4.250	4.150	4.200	4.200	69,000
2023-08-29	4.160	4.160	4.070	4.140	4.140	54,000
2023-08-25	4.290	4.290	4.110	4.160	4.160	104,000
2023-08-24	4.250	4.330	4.220	4.230	4.230	452,000
2023-08-23	4.350	4.350	4.170	4.220	4.220	292,000
2023-08-22	4.150	4.300	4.150	4.260	4.260	779,000
2023-08-18	4.040	4.040	4.030	4.030	4.030	56,000
2023-08-17	4.150	4.150	4.030	4.050	4.050	138,000
2023-08-16	4.150	4.150	4.050	4.050	4.050	302,000
2023-08-15	4.020	4.170	4.010	4.170	4.170	93,000
2023-08-14	4.290	4.300	4.010	4.200	4.200	414,000
2023-08-11	4.300	4.300	4.160	4.280	4.280	42,000
2023-08-10	4.350	4.350	4.200	4.220	4.220	357,000
2023-08-09	4.480	4.480	4.280	4.350	4.350	335,000
2023-08-08	4.480	4.480	4.400	4.450	4.450	34,000
2023-08-07	4.410	4.480	4.400	4.460	4.460	230,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.