PetroEnergy Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	4.640	4.640	4.640	4.640	4.464	4,000
2022-10-20	4.350	4.350	4.350	4.350	4.185	1,000
2022-10-18	4.510	4.510	4.500	4.500	4.329	52,000
2022-10-10	4.690	4.690	4.500	4.500	4.329	55,000
2022-10-07	4.690	4.690	4.690	4.690	4.512	1,000
2022-10-03	4.690	4.690	4.690	4.690	4.512	18,000
2022-09-30	4.650	4.750	4.650	4.690	4.512	35,000
2022-09-28	4.670	4.840	4.650	4.840	4.656	483,000
2022-09-27	4.900	4.900	4.750	4.750	4.570	36,000
2022-09-22	4.900	4.900	4.900	4.900	4.714	1,000
2022-09-21	4.900	4.900	4.900	4.900	4.714	2,000
2022-09-19	4.990	5.050	4.810	4.810	4.627	94,000
2022-09-16	4.930	4.930	4.700	4.820	4.637	6,000
2022-09-15	4.940	4.940	4.940	4.940	4.752	5,000
2022-09-12	4.880	4.940	4.880	4.940	4.752	11,000
2022-09-07	4.880	4.880	4.880	4.880	4.695	3,000
2022-09-06	4.800	4.880	4.800	4.880	4.695	4,000
2022-09-05	4.700	4.850	4.600	4.850	4.666	8,000
2022-09-01	4.900	4.900	4.900	4.900	4.714	1,900
2022-08-31	5.370	5.370	5.090	5.090	4.897	4,100
2022-08-30	4.810	5.010	4.730	5.010	4.820	9,000
2022-08-26	4.710	4.710	4.710	4.710	4.531	3,000
2022-08-23	5.090	5.400	4.910	5.080	4.887	39,400
2022-08-22	5.000	5.000	5.000	5.000	4.810	2,000
2022-08-19	4.960	4.960	4.960	4.960	4.772	1,000
2022-08-18	5.000	5.000	4.960	4.960	4.772	188,000
2022-08-17	4.900	4.900	4.900	4.900	4.714	19,000
2022-08-16	5.100	5.100	4.700	4.900	4.714	17,600
2022-08-15	5.080	5.150	5.080	5.150	4.954	28,000
2022-08-12	4.950	4.950	4.950	4.950	4.762	1,000
2022-08-11	4.950	5.080	4.900	4.950	4.762	109,000
2022-08-10	5.080	5.080	4.900	4.900	4.714	13,000
2022-08-09	4.890	4.940	4.800	4.900	4.666	32,000
2022-08-05	4.900	4.900	4.900	4.900	4.666	2,000
2022-08-04	4.920	4.920	4.920	4.920	4.685	9,000
2022-08-03	4.930	4.950	4.930	4.950	4.713	15,000
2022-08-02	4.800	4.940	4.800	4.940	4.704	35,000
2022-08-01	4.820	4.820	4.800	4.800	4.571	57,000
2022-07-29	4.810	4.940	4.800	4.810	4.580	95,000
2022-07-28	4.800	4.810	4.800	4.800	4.571	151,000
2022-07-27	4.850	4.990	4.850	4.950	4.713	284,000
2022-07-26	4.820	4.850	4.630	4.850	4.618	183,000
2022-07-25	5.040	5.250	4.850	4.850	4.618	42,000
2022-07-22	4.840	5.000	4.840	5.000	4.761	296,000
2022-07-20	4.680	4.680	4.650	4.650	4.428	244,000
2022-07-19	4.850	4.850	4.850	4.850	4.618	2,000
2022-07-18	4.600	4.650	4.600	4.650	4.428	43,000
2022-07-15	4.610	4.610	4.600	4.600	4.380	8,000
2022-07-14	4.750	4.780	4.750	4.780	4.552	2,000
2022-07-13	4.620	4.620	4.620	4.620	4.399	1,000
2022-07-12	4.800	4.800	4.800	4.800	4.571	26,000
2022-07-11	4.680	4.840	4.680	4.840	4.609	3,000
2022-07-08	4.840	4.840	4.840	4.840	4.609	2,000
2022-07-06	4.650	4.830	4.400	4.830	4.599	152,000
2022-07-05	4.650	4.680	4.650	4.680	4.456	22,000
2022-07-01	4.850	4.850	4.850	4.850	4.618	1,000
2022-06-29	4.840	4.840	4.840	4.840	4.609	2,000
2022-06-28	4.840	4.850	4.840	4.840	4.609	11,000
2022-06-27	4.850	4.850	4.850	4.850	4.618	5,000
2022-06-24	4.870	4.880	4.700	4.700	4.475	72,000

← NewerPage 13 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.