PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	4.490	4.490	4.300	4.490	4.490	250,000
2023-08-03	4.380	4.490	4.380	4.480	4.480	44,000
2023-08-02	4.440	4.440	4.350	4.360	4.360	51,000
2023-08-01	4.430	4.480	4.350	4.450	4.450	147,000
2023-07-31	4.450	4.520	4.420	4.430	4.430	91,000
2023-07-28	4.520	4.520	4.430	4.430	4.430	155,000
2023-07-27	4.500	4.500	4.450	4.500	4.500	115,000
2023-07-26	4.560	4.580	4.460	4.480	4.480	229,000
2023-07-25	4.640	4.670	4.500	4.570	4.570	343,000
2023-07-24	4.640	4.640	4.550	4.560	4.560	132,000
2023-07-21	4.650	4.650	4.570	4.600	4.600	120,000
2023-07-20	4.580	4.680	4.550	4.650	4.650	169,000
2023-07-19	4.580	4.680	4.510	4.600	4.600	224,000
2023-07-18	4.630	4.660	4.540	4.540	4.540	378,000
2023-07-17	4.540	4.800	4.520	4.700	4.700	262,000
2023-07-14	4.580	4.590	4.480	4.540	4.540	16,000
2023-07-13	4.450	4.580	4.400	4.580	4.580	372,000
2023-07-12	4.400	4.500	4.380	4.450	4.450	470,000
2023-07-11	4.570	4.570	4.390	4.390	4.390	136,000
2023-07-10	4.400	4.450	4.390	4.390	4.390	259,000
2023-07-07	4.400	4.500	4.390	4.470	4.470	192,000
2023-07-06	4.500	4.500	4.400	4.400	4.400	497,000
2023-07-05	4.560	4.590	4.480	4.500	4.500	710,000
2023-07-04	4.620	4.690	4.600	4.680	4.680	259,000
2023-07-03	4.880	4.890	4.560	4.600	4.600	577,000
2023-06-30	4.920	4.920	4.820	4.880	4.880	152,000
2023-06-29	4.850	4.900	4.840	4.900	4.900	69,000
2023-06-27	4.880	5.030	4.880	4.910	4.910	135,000
2023-06-26	5.030	5.030	4.890	4.910	4.910	336,500
2023-06-23	5.060	5.130	5.020	5.070	5.070	324,600
2023-06-22	4.850	5.200	4.850	5.020	5.020	1,137,000
2023-06-21	4.800	4.800	4.700	4.770	4.770	63,000
2023-06-20	4.760	4.760	4.700	4.760	4.760	73,000
2023-06-19	4.700	4.750	4.690	4.740	4.740	48,000
2023-06-16	4.710	4.750	4.690	4.690	4.690	80,000
2023-06-15	4.790	4.790	4.690	4.700	4.700	328,000
2023-06-14	4.810	4.900	4.780	4.790	4.790	308,000
2023-06-13	4.950	4.950	4.800	4.800	4.800	89,000
2023-06-09	4.900	4.950	4.800	4.950	4.950	76,000
2023-06-08	4.850	4.850	4.830	4.840	4.840	34,000
2023-06-07	4.770	4.840	4.770	4.840	4.840	76,000
2023-06-06	4.800	4.810	4.770	4.790	4.790	285,000
2023-06-05	4.800	4.850	4.800	4.810	4.810	41,000
2023-06-02	4.860	4.860	4.740	4.800	4.800	95,000
2023-06-01	4.800	4.900	4.720	4.860	4.860	96,000
2023-05-31	4.680	4.800	4.520	4.780	4.780	147,000
2023-05-30	4.860	4.900	4.290	4.680	4.680	788,000
2023-05-29	4.950	5.140	4.800	4.860	4.860	237,000
2023-05-26	4.990	4.990	4.800	4.950	4.950	195,000
2023-05-25	5.410	5.410	4.900	4.990	4.990	942,300
2023-05-24	5.700	5.700	5.420	5.420	5.420	600,700
2023-05-23	5.700	5.710	5.570	5.700	5.700	71,100
2023-05-22	5.800	5.850	5.600	5.700	5.700	56,200
2023-05-19	5.640	5.760	5.640	5.680	5.680	80,000
2023-05-18	5.720	5.720	5.640	5.690	5.690	137,100
2023-05-17	5.560	5.700	5.530	5.680	5.680	79,400
2023-05-16	5.690	5.720	5.600	5.600	5.600	197,400
2023-05-15	5.710	5.710	5.610	5.680	5.680	447,300
2023-05-12	5.900	5.900	5.730	5.780	5.780	492,500
2023-05-11	5.940	5.940	5.800	5.870	5.870	53,000

← NewerPage 14 of 21 · 1,223 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.