PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.360 | 4.500 | 4.360 | 4.400 | 4.400 | 237,000 |
| 2026-10-15 | 4.310 | 4.410 | 4.310 | 4.400 | 4.400 | 197,000 |
| 2026-10-14 | 4.600 | 4.600 | 4.550 | 4.600 | 4.600 | 201,000 |
| 2026-10-13 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 244,000 |
| 2026-10-12 | 4.610 | 4.870 | 4.610 | 4.650 | 4.650 | 28,000 |
| 2026-10-09 | 4.990 | 4.990 | 4.500 | 4.890 | 4.890 | 123,000 |
| 2026-10-08 | 4.410 | 4.990 | 4.380 | 4.990 | 4.990 | 58,000 |
| 2026-10-07 | 4.700 | 4.700 | 4.400 | 4.490 | 4.490 | 215,000 |
| 2026-10-06 | 4.690 | 4.750 | 4.500 | 4.500 | 4.500 | 254,000 |
| 2026-10-05 | 4.700 | 4.710 | 4.700 | 4.700 | 4.700 | 13,000 |
| 2026-10-02 | 4.760 | 4.760 | 4.750 | 4.760 | 4.760 | 204,000 |
| 2026-10-01 | 4.770 | 4.900 | 4.760 | 4.760 | 4.760 | 245,000 |
| 2026-09-30 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 276,000 |
| 2026-09-29 | 4.810 | 4.810 | 4.790 | 4.790 | 4.790 | 244,000 |
| 2026-09-28 | 5.050 | 5.050 | 4.940 | 4.990 | 4.990 | 282,100 |
| 2026-09-25 | 5.000 | 5.050 | 4.890 | 5.050 | 5.050 | 713,000 |
| 2026-09-24 | 4.910 | 5.390 | 4.850 | 5.000 | 5.000 | 334,000 |
| 2026-09-23 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 218,200 |
| 2026-09-22 | 5.250 | 5.250 | 4.900 | 5.050 | 5.050 | 413,800 |
| 2026-09-21 | 4.990 | 5.320 | 4.990 | 5.000 | 5.000 | 1,920,000 |
| 2026-09-18 | 5.010 | 5.010 | 4.510 | 4.990 | 4.990 | 763,500 |
| 2026-09-17 | 4.990 | 5.080 | 4.980 | 5.010 | 5.010 | 380,000 |
| 2026-09-16 | 4.820 | 5.080 | 4.820 | 4.990 | 4.990 | 1,746,000 |
| 2026-09-15 | 4.500 | 4.820 | 4.500 | 4.800 | 4.800 | 840,000 |
| 2026-09-14 | 4.550 | 4.720 | 4.500 | 4.500 | 4.500 | 432,000 |
| 2026-09-11 | 4.830 | 4.830 | 4.550 | 4.550 | 4.550 | 372,000 |
| 2026-09-10 | 4.400 | 4.890 | 4.400 | 4.760 | 4.760 | 698,000 |
| 2026-09-09 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 774,000 |
| 2026-09-08 | 4.180 | 4.180 | 4.170 | 4.180 | 4.180 | 232,000 |
| 2026-09-07 | 4.190 | 4.190 | 4.120 | 4.170 | 4.170 | 178,000 |
| 2026-09-04 | 4.130 | 4.150 | 4.100 | 4.100 | 4.100 | 158,000 |
| 2026-09-03 | 4.140 | 4.140 | 4.000 | 4.100 | 4.100 | 66,000 |
| 2026-09-02 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 115,000 |
| 2026-09-01 | 3.930 | 4.100 | 3.930 | 4.000 | 4.000 | 141,000 |
| 2026-08-28 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 29,000 |
| 2026-08-27 | 4.120 | 4.150 | 3.990 | 4.000 | 4.000 | 148,000 |
| 2026-08-26 | 3.900 | 4.150 | 3.900 | 4.000 | 4.000 | 103,000 |
| 2026-08-24 | 3.800 | 4.000 | 3.800 | 3.980 | 3.980 | 49,000 |
| 2026-08-20 | 4.010 | 4.010 | 3.600 | 4.000 | 4.000 | 20,000 |
| 2026-08-19 | 4.040 | 4.130 | 4.000 | 4.000 | 4.000 | 455,000 |
| 2026-08-18 | 4.240 | 4.240 | 4.100 | 4.190 | 4.190 | 287,000 |
| 2026-08-17 | 4.200 | 4.480 | 4.110 | 4.240 | 4.240 | 815,000 |
| 2026-08-14 | 3.900 | 4.190 | 3.800 | 4.180 | 4.180 | 900,000 |
| 2026-08-13 | 3.680 | 4.000 | 3.600 | 3.900 | 3.900 | 359,000 |
| 2026-08-12 | 3.570 | 3.900 | 3.570 | 3.690 | 3.690 | 27,000 |
| 2026-08-11 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 52,000 |
| 2026-08-10 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 |
| 2026-08-07 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 19,000 |
| 2026-08-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 21,000 |
| 2026-08-04 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 86,000 |
| 2026-08-03 | 3.540 | 3.630 | 3.500 | 3.510 | 3.510 | 80,000 |
| 2026-07-31 | 3.910 | 3.910 | 3.660 | 3.660 | 3.660 | 22,000 |
| 2026-07-30 | 3.560 | 4.010 | 3.560 | 3.770 | 3.770 | 736,000 |
| 2026-07-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 5,000 |
| 2026-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2026-07-23 | 3.550 | 3.550 | 3.460 | 3.470 | 3.470 | 74,000 |
| 2026-07-22 | 3.390 | 3.520 | 3.390 | 3.520 | 3.520 | 14,000 |
| 2026-07-16 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 217,000 |
| 2026-07-15 | 3.490 | 3.490 | 3.460 | 3.460 | 3.460 | 3,000 |
| 2026-07-14 | 3.310 | 3.570 | 3.310 | 3.510 | 3.510 | 6,000 |
Page 1 of 16 · 922 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-11 | 0.0500 PHP |
| 2024-08-07 | 0.0500 PHP |
| 2023-12-13 | 0.0500 PHP |
| 2022-08-10 | 0.0500 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.