PetroEnergy Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	5.000	5.000	4.600	4.600	4.380	60,000
2022-03-11	4.700	4.790	4.700	4.790	4.561	35,000
2022-03-10	4.900	4.900	4.800	4.800	4.571	83,000
2022-03-09	5.150	5.230	4.900	4.960	4.723	444,500
2022-03-08	5.200	5.200	5.000	5.150	4.904	179,400
2022-03-07	4.760	5.100	4.760	5.020	4.780	970,000
2022-03-04	4.750	4.810	4.750	4.760	4.533	186,000
2022-03-03	4.520	4.760	4.520	4.750	4.523	696,000
2022-03-02	4.450	4.550	4.320	4.420	4.209	552,000
2022-03-01	4.400	4.450	4.210	4.450	4.237	54,000
2022-02-28	4.100	4.490	4.100	4.400	4.190	265,000
2022-02-24	4.300	4.300	4.300	4.300	4.095	50,000
2022-02-23	4.200	4.300	4.200	4.300	4.095	107,000
2022-02-22	4.250	4.280	4.250	4.280	4.076	41,000
2022-02-18	4.280	4.290	4.280	4.290	4.085	10,000
2022-02-16	4.200	4.200	4.160	4.160	3.961	20,000
2022-02-15	4.110	4.110	4.100	4.100	3.904	10,000
2022-02-14	4.250	4.250	4.100	4.100	3.904	36,000
2022-02-11	4.200	4.200	4.180	4.180	3.980	17,000
2022-02-10	4.210	4.270	4.210	4.210	4.009	24,000
2022-02-09	4.150	4.220	4.150	4.210	4.009	32,000
2022-02-08	4.300	4.300	4.220	4.220	4.018	15,000
2022-02-07	4.300	4.300	4.300	4.300	4.095	2,000
2022-02-04	4.160	4.340	4.160	4.340	4.133	9,000
2022-02-03	4.300	4.350	4.160	4.160	3.961	54,000
2022-02-02	4.050	4.330	4.050	4.330	4.123	43,000
2022-01-31	4.020	4.300	4.020	4.300	4.095	6,000
2022-01-28	4.310	4.310	4.250	4.250	4.047	5,000
2022-01-27	4.140	4.330	4.140	4.320	4.114	37,000
2022-01-24	3.950	4.190	3.950	4.190	3.990	27,000
2022-01-21	4.150	4.200	4.000	4.200	3.999	112,000
2022-01-18	4.200	4.200	4.200	4.200	3.999	1,000
2022-01-17	4.240	4.250	4.240	4.240	4.037	28,000
2022-01-13	4.150	4.240	4.150	4.240	4.037	36,000
2022-01-12	4.050	4.250	4.050	4.250	4.047	8,000
2022-01-06	3.900	4.000	3.900	4.000	3.809	7,000
2022-01-05	4.050	4.050	4.000	4.000	3.809	4,000
2021-12-29	4.010	4.090	3.980	4.050	3.856	70,000
2021-12-28	4.010	4.010	4.010	4.010	3.818	3,000
2021-12-24	4.050	4.050	4.050	4.050	3.856	2,000
2021-12-23	4.010	4.320	4.010	4.320	4.114	2,000
2021-12-21	4.020	4.020	4.020	4.020	3.828	9,000
2021-12-20	4.010	4.010	4.010	4.010	3.818	10,000
2021-12-16	4.000	4.000	4.000	4.000	3.809	1,000
2021-12-15	4.030	4.030	4.000	4.000	3.809	39,000
2021-12-14	4.020	4.020	4.010	4.010	3.818	13,000
2021-12-13	4.010	4.010	4.010	4.010	3.818	37,000
2021-12-09	4.100	4.280	4.100	4.100	3.904	42,000
2021-12-07	4.050	4.050	3.920	4.050	3.856	36,000
2021-12-06	3.900	4.050	3.900	4.030	3.837	39,000
2021-12-03	4.060	4.060	3.910	3.910	3.723	77,000
2021-12-02	4.150	4.150	4.100	4.100	3.904	92,000
2021-12-01	4.210	4.210	4.180	4.180	3.980	179,000
2021-11-29	4.240	4.250	4.210	4.240	4.037	188,000
2021-11-26	4.250	4.250	4.250	4.250	4.047	18,000
2021-11-25	4.260	4.260	4.240	4.240	4.037	100,000
2021-11-24	4.260	4.300	4.240	4.290	4.085	202,000
2021-11-23	4.280	4.300	4.260	4.260	4.056	172,000
2021-11-22	4.310	4.310	4.300	4.300	4.095	59,000
2021-11-19	4.340	4.340	4.310	4.310	4.104	21,000

← NewerPage 15 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.