PetroEnergy Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.790	4.790	4.670	4.670	4.493	48,000
2023-06-09	4.800	4.800	4.800	4.800	4.618	25,000
2023-06-08	4.790	4.800	4.790	4.800	4.618	46,000
2023-06-07	4.690	4.690	4.690	4.690	4.512	7,000
2023-06-06	4.850	4.850	4.850	4.850	4.666	2,000
2023-06-02	4.670	4.860	4.670	4.860	4.675	2,000
2023-05-30	4.870	4.900	4.870	4.900	4.714	7,000
2023-05-29	4.600	4.690	4.550	4.690	4.512	85,000
2023-05-25	4.710	4.860	4.640	4.690	4.512	89,000
2023-05-24	4.750	4.950	4.600	4.880	4.695	141,000
2023-05-23	4.770	4.910	4.750	4.760	4.579	41,000
2023-05-22	4.950	4.950	4.710	4.750	4.570	28,000
2023-05-19	4.630	4.900	4.630	4.900	4.714	92,000
2023-05-18	4.840	4.850	4.840	4.840	4.656	15,000
2023-05-17	4.900	4.900	4.890	4.890	4.704	2,000
2023-05-16	5.000	5.000	4.680	4.680	4.502	227,100
2023-05-15	4.740	5.100	4.740	5.000	4.810	302,000
2023-05-12	4.630	4.630	4.630	4.630	4.454	20,000
2023-05-11	4.630	4.630	4.620	4.630	4.454	30,000
2023-05-10	4.700	4.720	4.630	4.630	4.454	24,000
2023-05-09	4.650	4.650	4.610	4.620	4.445	34,000
2023-05-05	4.640	4.700	4.640	4.700	4.522	34,000
2023-05-04	4.700	4.700	4.700	4.700	4.522	49,000
2023-05-03	4.870	4.890	4.710	4.710	4.531	30,000
2023-05-02	4.790	4.920	4.790	4.920	4.733	19,000
2023-04-28	4.700	4.720	4.700	4.720	4.541	41,000
2023-04-27	4.860	4.900	4.640	4.640	4.464	46,000
2023-04-26	4.900	5.000	4.900	4.930	4.743	450,000
2023-04-25	4.950	4.980	4.830	4.860	4.675	523,000
2023-04-24	4.860	4.950	4.800	4.800	4.618	290,000
2023-04-20	4.780	4.800	4.780	4.800	4.618	55,000
2023-04-19	4.780	4.780	4.720	4.780	4.599	4,000
2023-04-18	4.690	4.800	4.690	4.780	4.599	83,000
2023-04-17	4.680	4.690	4.600	4.690	4.512	10,000
2023-04-12	4.550	4.690	4.530	4.530	4.358	46,000
2023-04-03	4.530	4.550	4.530	4.550	4.377	23,000
2023-03-31	4.530	4.530	4.530	4.530	4.358	5,000
2023-03-30	4.540	4.540	4.540	4.540	4.368	3,000
2023-03-29	4.430	4.430	4.330	4.330	4.166	12,000
2023-03-28	4.330	4.430	4.330	4.430	4.262	14,000
2023-03-24	4.350	4.350	4.350	4.350	4.185	3,000
2023-03-22	4.400	4.400	4.350	4.350	4.185	2,000
2023-03-20	4.500	4.500	4.400	4.400	4.233	28,000
2023-03-17	4.550	4.550	4.400	4.400	4.233	5,000
2023-03-16	4.350	4.610	4.130	4.610	4.435	12,000
2023-03-14	4.400	4.400	4.400	4.400	4.233	10,000
2023-03-13	4.430	4.430	4.400	4.400	4.233	13,000
2023-03-10	4.600	4.600	4.500	4.500	4.329	18,000
2023-03-09	4.520	4.520	4.500	4.520	4.348	60,000
2023-03-08	4.520	4.520	4.520	4.520	4.348	10,000
2023-03-06	4.690	4.690	4.690	4.690	4.512	30,000
2023-03-03	4.690	4.700	4.690	4.700	4.522	5,000
2023-03-02	4.600	4.600	4.600	4.600	4.425	5,000
2023-03-01	4.530	4.530	4.500	4.500	4.329	29,000
2023-02-28	4.600	4.600	4.600	4.600	4.425	18,000
2023-02-27	4.560	4.560	4.560	4.560	4.387	1,000
2023-02-23	4.690	4.690	4.690	4.690	4.512	3,000
2023-02-22	4.570	4.570	4.500	4.500	4.329	35,000
2023-02-21	4.580	4.580	4.580	4.580	4.406	2,000
2023-02-20	4.590	4.590	4.590	4.590	4.416	2,000

← NewerPage 11 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.