PetroEnergy Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.600	4.600	4.600	4.600	4.425	10,000
2023-02-16	4.600	4.600	4.600	4.600	4.425	11,000
2023-02-15	4.640	4.640	4.600	4.610	4.435	34,000
2023-02-14	4.700	4.700	4.640	4.640	4.464	15,000
2023-02-13	4.640	4.770	4.640	4.750	4.570	29,000
2023-02-10	4.640	4.790	4.640	4.790	4.608	9,000
2023-02-09	4.800	4.860	4.800	4.860	4.675	3,000
2023-02-08	4.740	4.840	4.740	4.840	4.656	101,000
2023-02-07	4.740	4.740	4.640	4.730	4.550	40,000
2023-02-06	4.690	4.700	4.690	4.700	4.522	28,000
2023-02-02	4.700	4.700	4.700	4.700	4.522	10,000
2023-01-31	4.740	4.740	4.740	4.740	4.560	1,000
2023-01-30	4.700	4.700	4.690	4.690	4.512	2,000
2023-01-27	4.700	4.700	4.700	4.700	4.522	2,000
2023-01-26	4.740	4.740	4.740	4.740	4.560	1,000
2023-01-25	4.740	4.740	4.740	4.740	4.560	6,000
2023-01-24	4.700	4.700	4.700	4.700	4.522	4,000
2023-01-23	4.740	4.740	4.700	4.700	4.522	3,000
2023-01-20	4.700	4.740	4.700	4.740	4.560	3,000
2023-01-18	4.680	4.750	4.680	4.700	4.522	91,000
2023-01-16	4.420	4.690	4.420	4.690	4.512	7,000
2023-01-12	4.730	4.730	4.730	4.730	4.550	1,000
2023-01-11	4.520	4.520	4.520	4.520	4.348	1,000
2023-01-10	4.610	4.630	4.270	4.500	4.329	224,000
2023-01-09	4.750	4.860	4.750	4.860	4.675	33,000
2023-01-06	4.630	4.850	4.630	4.850	4.666	13,000
2023-01-05	4.690	4.690	4.610	4.620	4.445	94,000
2023-01-04	4.680	4.750	4.680	4.750	4.570	5,000
2023-01-03	4.790	4.800	4.600	4.640	4.464	71,000
2022-12-29	4.780	4.900	4.780	4.800	4.618	50,000
2022-12-28	4.610	4.610	4.610	4.610	4.435	12,000
2022-12-27	4.600	4.610	4.590	4.600	4.425	33,000
2022-12-22	4.700	4.800	4.700	4.800	4.618	18,000
2022-12-21	4.820	4.820	4.820	4.820	4.637	2,000
2022-12-16	4.820	4.820	4.820	4.820	4.637	2,000
2022-12-15	4.800	4.800	4.800	4.800	4.618	5,000
2022-12-14	4.820	4.820	4.820	4.820	4.637	10,000
2022-12-13	4.820	4.820	4.820	4.820	4.637	1,000
2022-12-12	4.830	4.830	4.830	4.830	4.647	2,000
2022-12-09	4.800	4.800	4.800	4.800	4.618	11,000
2022-12-07	4.780	4.800	4.780	4.800	4.618	8,000
2022-12-06	4.800	4.800	4.800	4.800	4.618	4,000
2022-12-05	4.800	4.800	4.800	4.800	4.618	2,000
2022-12-02	4.800	4.800	4.800	4.800	4.618	22,000
2022-12-01	4.800	4.800	4.670	4.800	4.618	16,000
2022-11-29	4.790	4.800	4.790	4.800	4.618	10,000
2022-11-24	4.820	4.830	4.820	4.830	4.647	4,000
2022-11-22	4.450	4.860	4.430	4.860	4.675	15,000
2022-11-21	4.870	4.870	4.870	4.870	4.685	1,000
2022-11-18	4.390	4.390	4.390	4.390	4.223	1,000
2022-11-17	4.410	4.410	4.380	4.380	4.214	20,000
2022-11-15	4.500	4.500	4.500	4.500	4.329	1,000
2022-11-11	4.500	4.500	4.500	4.500	4.329	30,000
2022-11-09	4.680	4.880	4.680	4.880	4.695	4,000
2022-11-04	4.470	4.470	4.470	4.470	4.300	8,000
2022-11-03	4.470	4.480	4.470	4.480	4.310	25,000
2022-11-02	4.470	4.640	4.470	4.640	4.464	83,000
2022-10-28	4.450	4.470	4.450	4.470	4.300	5,000
2022-10-27	4.460	4.460	4.460	4.460	4.291	6,000
2022-10-26	4.680	4.690	4.420	4.420	4.252	6,000

← NewerPage 12 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.