Stock listing
PSE:PXP PXP Energy Corporation Stock
Follow PXP Energy Corporation into a list and get an email when it puts out news.
Share price · PSE:PXP
2.97 PHP -0.03 (-1.0%)
Close on Oct 30, 2026
- Day range
- 2.88 – 3.00 PHPOct 30, 2026
- Volume
- 125,000 sharesOct 30, 2026
- Market cap
- 7.10B PHPAt the close on Oct 30, 2026 · price × 2.39B shares outstanding
- 52-week range
- 2.30 – 4.28 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 2.92M PHPMedian day 431,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:PXP · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2.97 | -0.03 | -1.0% | 3.00 | 3.00 | 2.88 | 125,000 | |
| 3.00 | 0.00 | 0.0% | 3.00 | 3.00 | 3.00 | 60,000 | |
| 3.00 | -0.04 | -1.3% | 3.06 | 3.06 | 2.95 | 102,000 | |
| 3.04 | +0.10 | +3.4% | 2.94 | 3.07 | 2.94 | 298,000 | |
| 2.94 | -0.04 | -1.3% | 2.97 | 2.98 | 2.94 | 50,000 | |
| 2.98 | -0.02 | -0.7% | 3.00 | 3.00 | 2.98 | 64,000 | |
| 3.00 | -0.03 | -1.0% | 3.04 | 3.08 | 3.00 | 169,000 | |
| 3.03 | +0.03 | +1.0% | 3.08 | 3.08 | 2.99 | 158,000 | |
| 3.00 | -0.03 | -1.0% | 3.03 | 3.07 | 2.94 | 292,000 | |
| 3.03 | +0.19 | +6.7% | 2.84 | 3.05 | 2.84 | 366,000 | |
| 2.84 | +0.05 | +1.8% | 2.81 | 2.84 | 2.81 | 61,000 | |
| 2.79 | -0.01 | -0.4% | 2.80 | 2.85 | 2.79 | 139,000 | |
| 2.80 | -0.01 | -0.4% | 2.80 | 2.82 | 2.78 | 238,000 | |
| 2.81 | -0.05 | -1.7% | 2.86 | 2.86 | 2.81 | 125,000 | |
| 2.86 | +0.02 | +0.7% | 2.86 | 2.86 | 2.84 | 194,000 | |
| 2.84 | -0.01 | -0.4% | 2.86 | 2.91 | 2.80 | 209,000 | |
| 2.85 | -0.08 | -2.7% | 2.89 | 2.94 | 2.84 | 601,000 | |
| 2.93 | +0.03 | +1.0% | 2.91 | 2.93 | 2.89 | 172,000 | |
| 2.90 | -0.03 | -1.0% | 2.93 | 2.95 | 2.89 | 431,000 | |
| 2.93 | -0.03 | -1.0% | 2.92 | 3.03 | 2.92 | 219,000 | |
| 2.96 | -0.09 | -3.0% | 3.08 | 3.08 | 2.95 | 566,000 | |
| 3.05 | +0.06 | +2.0% | 2.98 | 3.05 | 2.93 | 223,000 | |
| 2.99 | +0.06 | +2.0% | 2.93 | 3.00 | 2.92 | 265,000 | |
| 2.93 | +0.05 | +1.7% | 2.89 | 2.96 | 2.87 | 110,000 | |
| 2.88 | -0.12 | -4.0% | 3.00 | 3.01 | 2.74 | 2,091,000 | |
| 3.00 | 0.00 | 0.0% | 3.10 | 3.18 | 3.00 | 668,000 | |
| 3.00 | -0.25 | -7.7% | 3.25 | 3.27 | 2.95 | 1,136,000 | |
| 3.25 | 0.00 | 0.0% | 3.34 | 3.34 | 3.20 | 331,000 | |
| 3.25 | -0.09 | -2.7% | 3.35 | 3.42 | 3.20 | 1,076,000 | |
| 3.34 | +0.27 | +8.8% | 3.14 | 3.35 | 3.13 | 1,382,000 | |
| 3.07 | +0.07 | +2.3% | 3.00 | 3.08 | 3.00 | 658,000 | |
| 3.00 | -0.02 | -0.7% | 3.02 | 3.03 | 3.00 | 735,000 | |
| 3.02 | -0.11 | -3.5% | 3.12 | 3.15 | 3.00 | 787,000 | |
| 3.13 | -0.07 | -2.2% | 3.21 | 3.22 | 3.08 | 507,000 | |
| 3.20 | +0.05 | +1.6% | 3.15 | 3.22 | 3.15 | 168,000 | |
| 3.15 | -0.05 | -1.6% | 3.27 | 3.27 | 3.13 | 525,000 | |
| 3.20 | -0.04 | -1.2% | 3.24 | 3.26 | 3.17 | 298,000 | |
| 3.24 | +0.03 | +0.9% | 3.29 | 3.29 | 3.15 | 479,000 | |
| 3.21 | -0.04 | -1.2% | 3.25 | 3.30 | 3.19 | 601,000 | |
| 3.25 | -0.10 | -3.0% | 3.42 | 3.45 | 3.11 | 2,555,000 | |
| 3.35 | +0.13 | +4.0% | 3.33 | 3.43 | 3.29 | 4,158,000 | |
| 3.22 | +0.07 | +2.2% | 3.15 | 3.25 | 3.13 | 3,034,000 | |
| 3.15 | +0.07 | +2.3% | 3.05 | 3.28 | 3.05 | 3,008,000 | |
| 3.08 | +0.05 | +1.7% | 3.03 | 3.11 | 3.02 | 362,000 | |
| 3.03 | -0.03 | -1.0% | 3.06 | 3.11 | 2.95 | 689,000 | |
| 3.06 | -0.04 | -1.3% | 3.04 | 3.11 | 3.02 | 208,000 | |
| 3.10 | -0.02 | -0.6% | 3.08 | 3.12 | 3.02 | 269,000 | |
| 3.12 | 0.00 | 0.0% | 3.12 | 3.13 | 3.05 | 1,354,000 | |
| 3.12 | +0.04 | +1.3% | 3.08 | 3.19 | 3.01 | 1,868,000 | |
| 3.08 | +0.15 | +5.1% | 2.94 | 3.12 | 2.90 | 790,000 | |
| 2.93 | -0.12 | -3.9% | 3.10 | 3.10 | 2.93 | 915,000 | |
| 3.05 | -0.05 | -1.6% | 3.24 | 3.40 | 3.00 | 4,045,000 | |
| 3.10 | +0.37 | +13.6% | 2.80 | 3.49 | 2.79 | 13,146,000 | |
| 2.73 | +0.03 | +1.1% | 2.69 | 2.75 | 2.63 | 428,000 | |
| 2.70 | 0.00 | 0.0% | 2.75 | 2.80 | 2.69 | 598,000 | |
| 2.70 | +0.03 | +1.1% | 2.67 | 2.80 | 2.65 | 1,205,000 | |
| 2.67 | +0.05 | +1.9% | 2.62 | 2.73 | 2.57 | 441,000 | |
| 2.62 | +0.07 | +2.7% | 2.55 | 2.62 | 2.52 | 724,000 | |
| 2.55 | -0.10 | -3.8% | 2.67 | 2.68 | 2.55 | 276,000 | |
| 2.65 | -0.05 | -1.9% | 2.65 | 2.65 | 2.58 | 407,000 | |
| 2.70 | +0.08 | +3.1% | 2.62 | 2.73 | 2.60 | 364,000 | |
| 2.62 | -0.09 | -3.3% | 2.72 | 2.75 | 2.62 | 577,000 | |
| 2.71 | +0.13 | +5.0% | 2.65 | 2.87 | 2.65 | 3,449,000 | |
| 2.58 | 0.00 | 0.0% | 2.58 | 2.59 | 2.51 | 140,000 | |
| 2.58 | +0.10 | +4.0% | 2.49 | 2.59 | 2.48 | 534,000 |
- Ticker
- PSE:PXP
- Asset type
- Stock
- Exchange
- PSE
- Currency
- PHP
Latest news
PXP Energy Corporation on 6ix
- News releases
- 3 in all · newest Mar 13, 2025 · oldest 2022
Log in to ask 6ix AI your own questions about PXP Energy Corporation.