Phoenix Petroleum Philippines Inc (PNX)

PNX
🏛️ 필리핀 →
4.17
마지막 업데이트: 2024-05-16
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 8.60 8.60 8.60 8.60 0.0M
2022-12-28 8.59 8.60 8.59 8.60 0.0M
2022-12-22 9.29 9.29 8.47 8.47 0.2M
2022-12-21 8.51 9.18 8.30 9.13 0.2M
2022-12-20 8.33 9.29 8.33 9.29 0.1M
2022-12-19 8.02 9.18 8.01 9.16 0.1M
2022-12-16 9.04 9.30 9.04 9.30 0.2M
2022-12-15 8.36 9.04 8.00 9.04 0.3M
2022-12-14 8.69 8.70 8.69 8.70 0.1M
2022-12-13 8.69 8.70 8.69 8.70 0.1M
2022-12-12 8.21 8.69 8.21 8.69 0.0M
2022-12-09 8.69 8.69 8.69 8.69 0.0M
2022-12-07 8.68 8.68 8.68 8.68 0.0M
2022-12-06 8.68 8.68 8.68 8.68 0.0M
2022-12-05 8.21 8.68 8.21 8.68 0.0M
2022-12-02 8.69 8.69 8.69 8.69 0.0M
2022-12-01 8.59 8.68 8.59 8.68 0.0M
2022-11-29 8.01 8.59 8.01 8.59 0.0M
2022-11-28 8.55 8.55 8.55 8.55 0.0M
2022-11-24 8.50 8.50 8.50 8.50 0.0M
2022-11-23 8.10 8.49 8.10 8.49 0.0M
2022-11-22 8.49 8.49 8.49 8.49 0.0M
2022-11-21 8.14 8.49 8.14 8.49 0.0M
2022-11-18 8.49 8.49 8.49 8.49 0.0M
2022-11-17 7.56 8.49 7.51 8.49 0.0M
2022-11-14 8.49 8.49 8.49 8.49 0.0M
2022-11-11 7.85 8.49 7.85 8.49 0.0M
2022-11-09 8.47 8.47 8.47 8.47 0.0M
2022-11-08 7.41 8.47 7.41 8.47 0.0M
2022-11-07 7.80 8.48 7.80 8.48 0.0M
2022-11-03 8.47 8.47 8.47 8.47 0.0M
2022-11-02 8.50 8.50 8.50 8.50 0.0M
2022-10-28 8.49 8.49 8.49 8.49 0.0M
2022-10-27 8.00 8.69 7.98 8.50 0.0M
2022-10-26 7.51 7.98 6.93 7.98 0.3M
2022-10-25 7.53 7.93 7.53 7.58 0.0M
2022-10-24 7.63 7.63 7.51 7.61 0.2M
2022-10-21 7.60 8.23 7.60 7.99 0.3M
2022-10-18 8.11 8.48 8.11 8.48 0.0M
2022-10-14 8.01 8.80 8.01 8.80 0.0M
2022-10-10 8.01 8.80 8.01 8.80 0.0M
2022-09-30 8.62 9.00 8.11 9.00 0.2M
2022-09-29 9.20 9.39 9.20 9.39 0.0M
2022-09-28 8.71 9.39 8.71 9.39 0.0M
2022-09-27 8.70 9.39 8.70 9.39 0.0M
2022-09-23 9.30 9.39 9.30 9.39 0.0M
2022-09-22 9.39 9.39 9.39 9.39 0.0M
2022-09-21 9.35 9.39 9.35 9.39 0.0M
2022-09-20 8.77 9.39 8.77 9.39 0.0M
2022-09-19 9.39 9.39 9.39 9.39 0.0M
2022-09-16 9.40 9.40 9.39 9.39 0.0M
2022-09-15 8.74 9.40 8.74 9.40 0.0M
2022-09-14 8.69 9.40 8.69 9.40 0.0M
2022-09-13 9.35 9.40 9.35 9.40 0.0M
2022-09-12 9.40 9.40 9.40 9.40 0.0M
2022-09-09 9.20 9.40 9.20 9.40 0.1M
2022-09-08 8.67 9.40 8.67 9.40 0.0M
2022-09-06 9.20 9.40 9.20 9.40 0.1M
2022-09-05 8.62 9.40 8.62 9.40 0.0M
2022-09-02 9.38 9.40 8.63 9.40 0.0M
2022-09-01 9.40 9.40 9.40 9.40 0.0M
2022-08-31 9.40 9.40 9.40 9.40 0.0M
2022-08-30 9.20 9.40 9.20 9.40 0.0M
2022-08-26 9.40 9.40 9.40 9.40 0.0M
2022-08-25 9.40 9.40 9.40 9.40 0.0M
2022-08-24 9.21 9.40 9.21 9.40 0.0M
2022-08-23 9.40 9.40 9.40 9.40 0.1M
2022-08-22 9.38 9.40 9.38 9.40 0.0M
2022-08-19 9.38 9.38 9.00 9.38 0.0M
2022-08-18 9.38 9.38 9.38 9.38 0.0M
2022-08-17 9.40 9.40 9.30 9.40 0.0M
2022-08-16 9.39 9.40 9.20 9.40 0.0M
2022-08-15 9.39 9.40 9.10 9.21 0.0M
2022-08-12 9.20 9.40 9.20 9.40 0.0M
2022-08-11 9.20 9.20 9.00 9.20 0.3M
2022-08-10 9.39 9.39 9.39 9.39 0.0M
2022-08-09 9.30 9.39 9.20 9.39 0.0M
2022-08-08 9.49 9.49 9.49 9.49 0.0M
2022-08-05 9.40 9.49 9.40 9.49 0.1M
2022-08-04 9.13 9.75 9.13 9.75 0.0M
2022-08-03 9.59 9.60 9.59 9.60 0.0M
2022-08-02 9.60 9.60 9.59 9.59 0.0M
2022-08-01 9.67 9.67 9.12 9.67 0.1M
2022-07-29 9.39 9.72 9.10 9.72 0.1M
2022-07-28 9.12 9.49 9.12 9.48 0.0M
2022-07-27 9.10 9.73 9.10 9.73 0.0M
2022-07-26 8.80 9.77 8.80 9.77 0.3M
2022-07-25 9.20 9.20 8.70 8.71 0.2M
2022-07-22 9.66 9.78 9.66 9.78 0.0M
2022-07-21 9.79 9.79 9.49 9.66 0.0M
2022-07-20 9.00 9.49 9.00 9.48 0.0M
2022-07-19 9.00 9.50 9.00 9.50 0.1M
2022-07-18 9.79 9.89 9.79 9.89 0.0M
2022-07-15 9.41 9.98 9.41 9.98 0.0M
2022-07-14 9.60 9.65 9.60 9.65 0.0M
2022-07-13 9.60 9.98 9.60 9.65 0.0M
2022-07-12 9.22 9.99 9.22 9.60 0.1M
2022-07-11 9.90 9.99 9.90 9.99 0.0M
2022-07-08 9.97 9.99 9.97 9.99 0.0M
2022-07-07 9.99 9.99 9.99 9.99 0.0M
2022-07-06 9.20 9.99 9.20 9.99 0.0M
2022-07-05 9.51 9.99 9.50 9.99 0.0M
2022-07-04 9.51 9.99 9.51 9.99 0.0M
2022-07-01 9.95 9.99 9.51 9.99 0.0M
2022-06-30 9.51 9.99 9.51 9.99 0.0M
2022-06-29 9.80 9.99 9.80 9.99 0.0M
2022-06-28 9.89 9.99 9.89 9.99 0.1M
2022-06-27 9.79 9.95 9.51 9.91 0.0M
2022-06-24 9.88 9.99 8.92 9.99 0.0M
2022-06-23 9.03 9.99 9.03 9.99 0.0M
2022-06-22 9.26 10.00 9.00 9.40 0.2M
2022-06-21 10.00 10.00 9.26 10.00 0.0M
2022-06-20 9.99 10.00 9.61 10.00 0.0M
2022-06-17 9.35 10.00 9.33 10.00 0.0M
2022-06-16 9.53 9.86 9.51 9.86 0.0M
2022-06-15 9.20 9.85 9.20 9.85 0.0M
2022-06-14 9.16 9.85 9.16 9.85 0.0M
2022-06-13 9.84 9.84 9.84 9.84 0.0M
2022-06-10 9.79 9.84 9.79 9.84 0.0M
2022-06-09 9.42 9.84 9.42 9.84 0.0M
2022-06-08 9.50 9.85 9.50 9.85 0.0M
2022-06-07 9.85 9.85 9.85 9.85 0.0M
2022-06-06 9.20 9.86 9.20 9.85 0.0M
2022-06-03 9.21 9.89 9.21 9.89 0.0M
2022-06-02 9.89 9.99 9.89 9.99 0.0M
2022-06-01 9.99 9.99 9.99 9.99 0.0M
2022-05-31 8.81 9.99 8.81 9.99 0.1M
2022-05-30 9.84 9.99 9.84 9.99 0.0M
2022-05-27 9.86 9.86 9.86 9.86 0.0M
2022-05-26 9.21 9.88 9.21 9.87 0.0M
2022-05-25 9.99 10.00 9.03 10.00 0.0M
2022-05-24 9.88 9.89 9.88 9.89 0.1M
2022-05-23 9.40 9.40 9.00 9.30 0.1M
2022-05-20 9.30 9.49 9.30 9.49 0.1M
2022-05-19 9.20 9.69 9.20 9.20 0.4M
2022-05-18 9.90 9.97 9.81 9.97 0.1M
2022-05-17 10.00 10.18 9.90 10.18 0.1M
2022-05-16 10.14 10.18 10.00 10.18 0.0M
2022-05-13 10.10 10.14 10.10 10.14 0.0M
2022-05-12 10.00 10.10 9.80 10.10 0.0M
2022-05-11 10.18 10.18 10.00 10.00 0.0M
2022-05-10 9.86 10.18 9.86 10.14 0.0M
2022-05-06 10.20 10.20 10.20 10.20 0.0M
2022-05-05 10.20 10.20 9.91 10.20 0.0M
2022-05-04 10.10 10.20 10.10 10.20 0.0M
2022-05-02 9.81 10.20 9.81 10.20 0.0M
2022-04-29 10.18 10.20 10.18 10.20 0.0M
2022-04-28 10.20 10.20 10.20 10.20 0.0M
2022-04-27 10.10 10.20 10.10 10.20 0.0M
2022-04-26 9.81 10.20 9.81 10.20 0.0M
2022-04-25 10.10 10.20 10.10 10.20 0.0M
2022-04-22 10.20 10.20 10.20 10.20 0.0M
2022-04-21 10.20 10.20 10.20 10.20 0.0M
2022-04-20 10.20 10.20 10.20 10.20 0.0M
2022-04-19 10.22 10.22 10.20 10.20 0.0M
2022-04-18 10.10 10.22 10.10 10.22 0.0M
2022-04-13 10.22 10.22 10.22 10.22 0.0M
2022-04-12 10.22 10.22 9.85 10.22 0.1M
2022-04-11 10.40 10.48 10.40 10.48 0.0M
2022-04-08 10.48 10.48 10.48 10.48 0.0M
2022-04-07 10.22 10.48 10.22 10.48 0.0M
2022-04-06 10.30 10.50 10.26 10.50 0.1M
2022-04-05 10.50 10.50 10.50 10.50 0.0M
2022-04-04 10.22 10.50 10.20 10.50 0.0M
2022-04-01 10.44 10.46 10.44 10.46 0.0M
2022-03-31 10.24 10.48 10.24 10.48 0.0M
2022-03-30 10.48 10.60 10.48 10.58 0.0M
2022-03-28 10.22 10.60 10.22 10.60 0.0M
2022-03-25 10.22 10.60 10.22 10.60 0.0M
2022-03-24 10.66 10.66 10.66 10.66 0.0M
2022-03-23 10.54 10.54 10.54 10.54 0.0M
2022-03-22 10.60 10.60 10.60 10.60 0.0M
2022-03-21 10.68 10.68 10.32 10.68 0.0M
2022-03-18 10.42 10.68 10.42 10.68 0.0M
2022-03-17 10.68 10.68 10.32 10.68 0.0M
2022-03-16 10.48 10.70 10.22 10.70 0.0M
2022-03-15 10.24 10.68 10.22 10.68 0.0M
2022-03-14 10.64 10.64 10.64 10.64 0.0M
2022-03-11 10.60 10.64 10.04 10.64 0.0M
2022-03-10 10.68 10.68 10.60 10.68 0.0M
2022-03-09 10.68 10.68 10.68 10.68 0.0M
2022-03-08 10.68 10.68 10.10 10.68 0.1M
2022-03-07 10.68 10.70 10.50 10.70 0.0M
2022-03-04 10.68 10.68 10.68 10.68 0.0M
2022-03-03 10.70 10.70 10.34 10.70 0.0M
2022-03-02 10.74 10.76 10.38 10.76 0.0M
2022-02-28 10.74 10.74 10.22 10.74 0.0M
2022-02-24 10.32 10.74 10.32 10.74 0.0M
2022-02-23 10.78 10.78 10.22 10.22 0.0M
2022-02-22 10.78 10.78 10.16 10.78 0.0M
2022-02-21 10.78 10.78 10.78 10.78 0.0M
2022-02-18 10.06 10.80 10.06 10.80 0.0M
2022-02-17 10.80 10.80 10.80 10.80 0.0M
2022-02-16 10.80 10.80 10.80 10.80 0.0M
2022-02-15 10.80 10.80 10.80 10.80 0.0M
2022-02-14 10.20 10.80 10.20 10.80 0.0M
2022-02-11 10.70 10.80 10.70 10.80 0.0M
2022-02-10 10.00 10.78 9.80 10.70 0.0M
2022-02-09 10.44 10.70 10.44 10.70 0.0M
2022-02-08 10.80 10.80 10.00 10.42 0.0M
2022-02-07 10.80 10.80 10.80 10.80 2.0M
2022-02-04 10.78 10.80 10.78 10.80 0.0M
2022-02-03 10.60 10.78 10.60 10.78 0.0M
2022-02-02 10.66 10.82 10.66 10.82 0.0M
2022-01-31 10.52 10.66 10.50 10.66 0.1M
2022-01-28 10.60 10.80 10.56 10.80 0.0M
2022-01-27 10.54 10.80 10.54 10.80 0.0M
2022-01-26 10.56 10.78 10.56 10.78 0.0M
2022-01-25 10.72 10.82 10.60 10.82 0.0M
2022-01-24 10.80 10.84 10.80 10.84 0.0M
2022-01-21 10.72 10.72 10.72 10.72 0.0M
2022-01-20 10.60 10.74 10.54 10.74 0.0M
2022-01-19 10.54 10.84 10.54 10.58 0.0M
2022-01-18 10.84 10.84 10.84 10.84 0.0M
2022-01-17 10.52 10.84 10.52 10.84 0.0M
2022-01-14 10.58 10.60 10.52 10.52 0.0M
2022-01-13 10.58 10.60 10.58 10.60 0.0M
2022-01-12 10.54 10.78 10.54 10.78 0.0M
2022-01-11 10.54 10.84 10.54 10.84 0.0M
2022-01-10 10.78 10.86 10.78 10.86 0.0M
2022-01-07 10.54 10.68 10.54 10.68 0.0M
2022-01-06 10.54 10.60 10.54 10.60 0.0M
2022-01-05 10.52 10.86 10.52 10.86 0.0M
2022-01-03 10.82 10.86 10.50 10.86 0.0M