PXP Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	5.710	5.800	5.700	5.730	5.730	223,200
2022-02-15	5.810	5.870	5.710	5.710	5.710	117,300
2022-02-14	5.830	5.900	5.830	5.830	5.830	72,900
2022-02-11	5.740	5.790	5.700	5.790	5.790	281,900
2022-02-10	5.800	5.800	5.710	5.750	5.750	159,900
2022-02-09	5.810	5.840	5.700	5.800	5.800	467,200
2022-02-08	5.880	5.900	5.800	5.840	5.840	213,200
2022-02-07	5.830	5.990	5.800	5.880	5.880	217,800
2022-02-04	5.800	5.980	5.800	5.860	5.860	148,700
2022-02-03	6.000	6.000	5.700	5.980	5.980	259,600
2022-02-02	5.950	5.950	5.800	5.930	5.930	1,267,600
2022-01-31	5.910	6.000	5.910	5.950	5.950	146,400
2022-01-28	6.050	6.050	6.000	6.000	6.000	52,300
2022-01-27	6.000	6.020	6.000	6.010	6.010	82,200
2022-01-26	6.000	6.000	5.920	5.920	5.920	78,900
2022-01-25	6.010	6.010	5.930	6.000	6.000	65,300
2022-01-24	6.080	6.080	6.000	6.080	6.080	94,900
2022-01-21	6.080	6.090	5.990	6.080	6.080	124,200
2022-01-20	6.050	6.080	6.050	6.080	6.080	164,700
2022-01-19	6.010	6.050	6.010	6.040	6.040	113,900
2022-01-18	5.890	6.010	5.880	6.010	6.010	88,600
2022-01-17	5.890	6.070	5.890	6.000	6.000	17,500
2022-01-14	5.850	6.070	5.850	6.050	6.050	35,100
2022-01-13	5.900	6.050	5.840	6.050	6.050	266,100
2022-01-12	5.800	5.980	5.800	5.980	5.980	108,300
2022-01-11	5.800	6.000	5.760	5.800	5.800	365,200
2022-01-10	5.850	5.990	5.780	5.800	5.800	170,900
2022-01-07	5.950	6.050	5.800	5.850	5.850	197,700
2022-01-06	5.720	6.020	5.720	5.950	5.950	47,800
2022-01-05	6.000	6.100	5.800	5.950	5.950	488,400
2022-01-03	6.060	6.060	5.980	5.980	5.980	191,200
2021-12-31	6.060	6.150	6.060	6.150	6.150	172,000
2021-12-29	6.050	6.080	6.030	6.060	6.060	153,600
2021-12-28	6.000	6.130	5.970	6.120	6.120	58,100
2021-12-27	5.990	6.050	5.970	5.990	5.990	68,000
2021-12-24	6.000	6.000	5.990	5.990	5.990	71,900
2021-12-23	6.060	6.060	5.970	5.970	5.970	308,600
2021-12-22	6.050	6.090	5.970	6.090	6.090	60,600
2021-12-21	6.010	6.100	6.000	6.010	6.010	50,000
2021-12-20	6.190	6.190	6.000	6.010	6.010	28,200
2021-12-17	6.000	6.200	5.960	6.180	6.180	43,500
2021-12-16	6.050	6.090	5.960	5.960	5.960	105,200
2021-12-15	6.100	6.200	5.950	5.950	5.950	358,300
2021-12-14	6.250	6.250	6.100	6.220	6.220	187,500
2021-12-13	6.310	6.320	6.260	6.270	6.270	161,300
2021-12-10	6.330	6.400	6.300	6.350	6.350	251,600
2021-12-09	6.340	6.350	6.160	6.340	6.340	170,700
2021-12-07	6.380	6.390	6.250	6.340	6.340	307,600
2021-12-06	6.140	6.310	6.140	6.300	6.300	247,800
2021-12-03	6.040	6.200	6.000	6.140	6.140	80,000
2021-12-02	5.880	6.000	5.850	6.000	6.000	324,700
2021-12-01	5.890	6.080	5.850	5.880	5.880	139,500
2021-11-29	6.050	6.050	5.840	5.950	5.950	450,200
2021-11-26	6.180	6.200	6.030	6.050	6.050	119,400
2021-11-25	6.020	6.180	6.020	6.120	6.120	111,400
2021-11-24	6.100	6.120	6.000	6.020	6.020	1,602,200
2021-11-23	6.200	6.200	6.100	6.100	6.100	780,600
2021-11-22	6.190	6.260	6.180	6.260	6.260	147,700
2021-11-19	6.460	6.460	6.180	6.190	6.190	249,100
2021-11-18	6.500	6.540	6.300	6.460	6.460	336,200

← NewerPage 20 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.