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
2023-12-29 4.80 4.90 4.80 4.90 0.0M
2023-12-28 4.90 4.90 4.90 4.90 0.0M
2023-12-27 4.90 4.90 4.90 4.90 0.0M
2023-12-22 4.90 4.90 4.90 4.90 0.0M
2023-12-13 4.95 4.95 4.95 4.95 0.0M
2023-12-12 4.90 5.00 4.89 5.00 0.0M
2023-12-11 4.90 5.19 4.76 4.76 0.0M
2023-12-06 4.70 5.29 4.70 5.29 0.0M
2023-12-05 4.65 5.15 4.65 5.15 0.0M
2023-12-04 5.00 5.19 5.00 5.19 0.0M
2023-12-01 5.20 5.20 5.20 5.20 0.0M
2023-11-30 4.77 5.20 4.77 5.20 0.0M
2023-11-29 5.09 5.20 4.75 5.20 0.0M
2023-11-28 5.10 5.30 5.10 5.30 0.0M
2023-11-24 5.10 5.10 5.10 5.10 0.0M
2023-11-22 5.28 5.30 5.28 5.30 0.0M
2023-11-20 5.09 5.28 5.09 5.28 0.0M
2023-11-17 5.35 5.35 5.29 5.29 0.0M
2023-11-16 5.15 5.50 5.15 5.16 0.0M
2023-11-15 5.90 5.90 5.12 5.15 0.0M
2023-11-09 5.02 5.98 5.02 5.98 0.0M
2023-11-08 5.99 5.99 5.99 5.99 0.0M
2023-11-07 5.99 5.99 5.99 5.99 0.0M
2023-11-06 5.99 5.99 5.99 5.99 0.0M
2023-11-03 5.99 5.99 5.99 5.99 0.0M
2023-10-31 5.99 5.99 5.99 5.99 0.0M
2023-10-27 6.00 6.00 6.00 6.00 0.0M
2023-10-26 5.25 6.00 5.25 6.00 0.0M
2023-10-25 6.39 6.39 5.56 5.56 0.1M
2023-10-24 6.05 6.05 6.05 6.05 0.0M
2023-10-23 5.71 6.00 5.71 6.00 0.0M
2023-10-20 6.00 6.00 6.00 6.00 0.0M
2023-10-19 6.00 6.00 6.00 6.00 0.0M
2023-10-18 5.71 6.00 5.71 6.00 0.0M
2023-10-17 5.49 6.00 5.49 5.71 0.0M
2023-10-16 5.23 6.00 5.23 6.00 0.0M
2023-10-13 6.00 6.00 6.00 6.00 0.0M
2023-10-12 6.00 6.00 6.00 6.00 0.0M
2023-10-11 5.13 6.00 5.13 6.00 0.0M
2023-10-10 5.11 6.00 5.11 6.00 0.0M
2023-10-06 5.59 5.59 5.59 5.59 0.0M
2023-10-05 5.57 6.39 5.57 6.30 0.0M
2023-10-04 6.31 6.40 6.31 6.34 0.1M
2023-10-03 5.65 6.79 5.40 6.31 37.8M
2023-10-02 5.58 5.58 5.25 5.25 0.0M
2023-09-29 5.05 5.25 5.05 5.25 0.0M
2023-09-28 5.23 5.55 5.23 5.55 0.0M
2023-09-27 5.01 5.05 5.01 5.05 0.0M
2023-09-26 5.11 5.26 5.00 5.10 0.0M
2023-09-25 5.00 5.78 5.00 5.11 0.0M
2023-09-22 5.90 5.90 5.90 5.90 0.0M
2023-09-21 5.25 5.59 5.25 5.59 0.0M
2023-09-20 5.00 5.70 5.00 5.63 0.0M
2023-09-19 5.69 5.69 5.69 5.69 0.0M
2023-09-15 5.01 5.70 5.00 5.70 0.0M
2023-09-13 5.00 5.70 5.00 5.70 0.0M
2023-09-12 5.74 5.74 5.74 5.74 0.0M
2023-09-11 5.78 5.78 5.78 5.78 0.0M
2023-09-08 5.97 5.97 5.04 5.32 0.0M
2023-09-07 5.45 5.45 5.25 5.37 0.0M
2023-09-06 5.40 5.40 5.40 5.40 0.0M
2023-09-05 5.11 6.80 5.10 5.25 0.0M
2023-09-04 6.99 6.99 6.99 6.99 0.0M
2023-09-01 4.80 5.40 4.80 5.05 0.0M
2023-08-31 6.12 6.12 4.56 4.99 0.1M
2023-08-30 6.60 6.75 6.50 6.50 0.0M
2023-08-29 6.05 7.00 6.05 7.00 0.0M
2023-08-25 6.80 7.00 6.01 7.00 0.0M
2023-05-17 7.26 7.90 7.26 7.80 0.0M
2023-05-16 7.75 7.75 7.75 7.75 0.0M
2023-05-15 7.25 7.75 7.25 7.75 0.0M
2023-05-11 7.90 7.90 7.90 7.90 0.0M
2023-05-10 7.90 7.90 7.90 7.90 0.0M
2023-05-09 7.25 7.90 7.25 7.90 0.0M
2023-05-08 7.92 7.92 7.92 7.92 0.0M
2023-05-05 7.58 7.58 7.58 7.58 0.0M
2023-05-04 7.58 7.58 7.58 7.58 0.0M
2023-05-03 7.17 7.69 7.17 7.69 0.0M
2023-05-02 7.80 7.80 7.80 7.80 0.0M
2023-04-28 7.60 7.97 7.60 7.97 0.0M
2023-04-26 7.97 8.00 7.97 8.00 2.2M
2023-04-25 7.15 7.98 7.15 7.98 0.0M
2023-04-24 7.89 7.98 7.89 7.98 0.0M
2023-04-20 7.89 7.89 7.89 7.89 0.0M
2023-04-19 7.64 7.64 7.60 7.60 0.0M
2023-04-13 7.69 8.00 7.51 8.00 0.0M
2023-04-12 8.00 8.00 8.00 8.00 0.0M
2023-04-03 7.72 8.00 7.72 8.00 0.0M
2023-03-31 8.00 8.00 8.00 8.00 0.0M
2023-03-30 7.69 8.00 7.69 8.00 0.0M
2023-03-29 7.67 8.00 7.67 8.00 0.0M
2023-03-28 7.80 7.80 7.80 7.80 0.0M
2023-03-24 7.70 8.00 7.70 8.00 0.0M
2023-03-22 7.71 8.10 7.66 8.10 0.0M
2023-03-20 8.10 8.10 7.77 8.00 0.0M
2023-03-17 8.00 8.10 7.99 8.10 0.0M
2023-03-13 7.67 8.10 7.67 8.10 0.0M
2023-03-10 7.88 8.10 7.87 8.10 0.0M
2023-03-09 7.88 8.10 7.88 8.10 0.0M
2023-03-03 7.89 8.10 7.88 8.10 0.0M
2023-03-02 8.10 8.10 7.88 8.10 0.0M
2023-02-27 8.25 8.25 8.25 8.25 0.0M
2023-02-24 8.05 8.32 8.05 8.32 0.0M
2023-02-23 8.05 8.32 8.05 8.32 0.0M
2023-02-22 8.04 8.29 8.04 8.29 0.0M
2023-02-21 8.35 8.35 8.35 8.35 0.0M
2023-02-17 8.02 8.30 8.02 8.30 2.2M
2023-02-16 8.30 8.30 8.30 8.30 0.0M
2023-02-15 8.06 8.30 8.06 8.30 0.0M
2023-02-10 8.03 8.30 8.03 8.30 0.0M
2023-02-09 8.30 8.30 8.30 8.30 0.0M
2023-02-08 8.04 8.30 8.04 8.30 0.0M
2023-02-06 8.30 8.30 8.30 8.30 0.0M
2023-02-03 8.29 8.30 8.29 8.30 0.0M
2023-02-02 8.30 8.30 8.30 8.30 0.0M
2023-01-31 8.03 8.28 8.02 8.28 0.0M
2023-01-30 8.33 8.33 8.33 8.33 0.0M
2023-01-27 8.05 8.33 8.05 8.33 0.0M
2023-01-26 8.15 8.33 8.15 8.33 0.0M
2023-01-25 8.04 8.15 8.04 8.15 0.0M
2023-01-24 8.29 8.32 8.29 8.32 0.0M
2023-01-23 8.00 8.35 8.00 8.32 0.0M
2023-01-20 8.13 8.44 8.09 8.43 0.0M
2023-01-19 8.10 8.47 8.10 8.13 0.0M
2023-01-18 8.11 8.48 8.11 8.48 0.0M
2023-01-17 8.11 8.50 8.11 8.50 0.0M
2023-01-16 8.57 8.57 8.57 8.57 0.0M
2023-01-13 8.09 8.38 8.09 8.38 0.0M
2023-01-12 8.11 8.49 8.09 8.49 0.0M
2023-01-11 8.02 8.30 8.02 8.30 0.0M
2023-01-10 8.10 8.49 8.10 8.12 0.0M
2023-01-09 7.82 8.59 7.82 8.59 0.0M
2023-01-06 8.56 8.56 8.55 8.55 0.0M
2023-01-05 8.05 8.57 8.05 8.57 0.0M
2023-01-04 8.20 8.57 8.20 8.57 0.0M
2023-01-03 8.07 8.57 8.00 8.57 0.0M