PetroEnergy Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	4.690	4.690	4.320	4.320	4.156	512,000
2023-10-18	4.650	4.690	4.320	4.690	4.512	510,000
2023-10-17	4.330	4.330	4.330	4.330	4.166	764,000
2023-10-16	4.550	4.550	4.280	4.280	4.118	10,000
2023-10-12	4.700	4.700	4.700	4.700	4.522	4,000
2023-10-11	4.800	4.920	4.600	4.600	4.425	165,000
2023-10-10	4.740	4.850	4.740	4.850	4.666	125,000
2023-10-09	4.750	4.750	4.270	4.750	4.570	310,000
2023-10-06	4.750	4.750	4.750	4.750	4.570	400,000
2023-10-05	4.440	4.750	4.440	4.750	4.570	18,000
2023-10-03	4.690	4.700	4.690	4.700	4.522	2,000
2023-10-02	4.700	4.700	4.700	4.700	4.522	72,000
2023-09-29	4.610	4.760	4.460	4.460	4.291	38,000
2023-09-28	4.600	4.610	4.600	4.610	4.435	75,000
2023-09-27	4.550	4.620	4.550	4.620	4.445	49,000
2023-09-22	4.200	4.600	4.200	4.600	4.425	3,000
2023-09-21	4.270	4.270	4.200	4.200	4.041	35,000
2023-09-20	4.250	4.250	4.250	4.250	4.089	3,000
2023-09-19	4.350	4.350	4.290	4.290	4.127	47,000
2023-09-18	4.420	4.420	4.370	4.370	4.204	20,000
2023-09-15	4.440	4.440	4.410	4.410	4.243	16,000
2023-09-14	4.390	4.450	4.380	4.450	4.281	45,000
2023-09-13	4.380	4.380	4.380	4.380	4.214	1,000
2023-09-12	4.440	4.440	4.440	4.440	4.271	5,000
2023-09-11	4.640	4.640	4.300	4.350	4.185	30,000
2023-09-08	4.630	4.630	4.630	4.630	4.454	4,000
2023-09-07	4.420	4.550	4.410	4.540	4.368	29,000
2023-09-06	4.600	4.600	4.190	4.290	4.127	85,000
2023-09-01	4.640	4.640	4.640	4.640	4.464	3,000
2023-08-31	4.640	4.640	4.600	4.600	4.425	13,000
2023-08-30	4.640	4.650	4.640	4.640	4.464	26,000
2023-08-29	4.410	4.650	4.410	4.650	4.473	21,000
2023-08-25	4.650	4.660	4.650	4.650	4.473	16,000
2023-08-18	4.670	4.670	4.670	4.670	4.493	1,000
2023-08-17	4.460	4.460	4.390	4.390	4.223	10,000
2023-08-11	4.470	4.670	4.460	4.670	4.493	36,000
2023-08-09	4.650	4.650	4.510	4.510	4.339	20,000
2023-08-07	4.310	4.670	4.310	4.670	4.493	9,000
2023-08-03	4.600	4.600	4.600	4.600	4.425	5,000
2023-08-02	4.600	4.600	4.600	4.600	4.425	2,000
2023-08-01	4.600	4.600	4.600	4.600	4.425	5,000
2023-07-28	4.460	4.690	4.460	4.690	4.512	38,000
2023-07-25	4.670	4.720	4.570	4.570	4.397	17,000
2023-07-21	4.520	4.520	4.520	4.520	4.348	207,000
2023-07-20	4.520	4.520	4.520	4.520	4.348	28,000
2023-07-18	4.700	4.720	4.520	4.520	4.348	55,000
2023-07-17	4.660	4.680	4.660	4.680	4.502	18,000
2023-07-14	4.680	4.680	4.680	4.680	4.502	2,000
2023-07-13	4.590	4.620	4.500	4.590	4.416	90,000
2023-07-12	4.760	4.760	4.760	4.760	4.579	2,000
2023-07-06	4.770	4.770	4.770	4.770	4.589	3,000
2023-07-05	4.770	4.770	4.770	4.770	4.589	2,000
2023-07-04	4.540	4.770	4.540	4.750	4.570	35,000
2023-06-30	4.770	4.850	4.770	4.850	4.666	86,000
2023-06-23	4.590	4.600	4.580	4.600	4.425	20,000
2023-06-22	4.600	4.740	4.600	4.740	4.560	15,000
2023-06-21	4.600	4.600	4.600	4.600	4.425	5,000
2023-06-20	4.600	4.700	4.600	4.600	4.425	85,000
2023-06-19	4.620	4.620	4.600	4.600	4.425	30,000
2023-06-15	4.670	4.670	4.630	4.630	4.454	23,000

← NewerPage 10 of 16 · 919 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.