Paxys, Inc. (PSE:PAX)
Philippines
· Delayed Price · Currency is PHP 2.520
+0.020 (0.80%)
At close: Dec 4, 2025
Paxys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Dec 4, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | 1,000 |
| Dec 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 2, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -1.19% | 25,000 |
| Dec 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 27, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 26, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 25, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 21, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 20, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 19, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 18, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 17, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 13, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 11, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 6, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Nov 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -10.92% | 1,000 |
| Nov 4, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 30, 2025 | 2.52 | 2.84 | 2.51 | 2.84 | 2.84 | 0.35% | 37,000 |
| Oct 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.75% | 14,000 |
| Oct 28, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Oct 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,000 |
| Oct 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.68% | 9,000 |
| Oct 23, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | - | 11,000 |
| Oct 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1,000 |
| Oct 21, 2025 | 2.84 | 2.93 | 2.84 | 2.93 | 2.93 | 3.17% | 16,000 |
| Oct 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 6,000 |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 3,000 |
| Oct 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 5,000 |
| Oct 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1,000 |
| Oct 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 2,000 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Oct 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.96% | 1,000 |
| Sep 30, 2025 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | 6.34% | 5,000 |
| Sep 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |