PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 3.490 | 3.500 | 3.490 | 3.490 | 3.490 | 65,000 |
| 2026-03-27 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 20,000 |
| 2026-03-26 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 228,000 |
| 2026-03-25 | 3.320 | 3.510 | 3.310 | 3.400 | 3.400 | 77,000 |
| 2026-03-24 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 4,000 |
| 2026-03-23 | 3.370 | 3.580 | 3.370 | 3.540 | 3.540 | 85,000 |
| 2026-03-19 | 3.320 | 3.500 | 3.320 | 3.370 | 3.370 | 646,000 |
| 2026-03-18 | 3.420 | 3.500 | 3.300 | 3.390 | 3.390 | 99,000 |
| 2026-03-17 | 3.500 | 3.500 | 3.300 | 3.440 | 3.440 | 262,000 |
| 2026-03-16 | 3.440 | 3.570 | 3.300 | 3.500 | 3.500 | 281,000 |
| 2026-03-13 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 15,000 |
| 2026-03-12 | 3.420 | 3.700 | 3.310 | 3.600 | 3.600 | 898,000 |
| 2026-03-11 | 3.470 | 3.850 | 3.350 | 3.600 | 3.600 | 37,000 |
| 2026-03-10 | 3.840 | 3.840 | 3.460 | 3.490 | 3.490 | 78,000 |
| 2026-03-09 | 3.510 | 4.000 | 3.510 | 3.840 | 3.840 | 344,000 |
| 2026-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 9,000 |
| 2026-03-05 | 3.500 | 3.520 | 3.380 | 3.400 | 3.400 | 65,000 |
| 2026-03-04 | 3.590 | 3.600 | 3.450 | 3.500 | 3.500 | 13,000 |
| 2026-03-03 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 48,000 |
| 2026-03-02 | 3.330 | 3.720 | 3.330 | 3.500 | 3.500 | 34,000 |
| 2026-02-27 | 3.460 | 3.500 | 3.300 | 3.470 | 3.470 | 268,000 |
| 2026-02-26 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 60,000 |
| 2026-02-25 | 3.420 | 3.520 | 3.330 | 3.390 | 3.390 | 459,000 |
| 2026-02-24 | 3.390 | 3.590 | 3.370 | 3.590 | 3.590 | 62,000 |
| 2026-02-23 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 5,000 |
| 2026-02-19 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 2,000 |
| 2026-02-18 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 16,000 |
| 2026-02-16 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 4,000 |
| 2026-02-10 | 3.320 | 3.370 | 3.230 | 3.310 | 3.310 | 98,000 |
| 2026-02-09 | 3.400 | 3.470 | 3.400 | 3.400 | 3.400 | 20,000 |
| 2026-02-06 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 11,000 |
| 2026-02-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2026-02-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2026-01-28 | 3.590 | 3.590 | 3.220 | 3.370 | 3.370 | 110,000 |
| 2026-01-26 | 3.410 | 3.600 | 3.410 | 3.590 | 3.590 | 31,000 |
| 2026-01-23 | 3.290 | 3.290 | 3.220 | 3.220 | 3.220 | 27,000 |
| 2026-01-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2026-01-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2026-01-19 | 3.480 | 3.600 | 3.400 | 3.600 | 3.600 | 27,000 |
| 2026-01-16 | 3.420 | 3.710 | 3.420 | 3.480 | 3.480 | 28,000 |
| 2026-01-15 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 3,000 |
| 2026-01-14 | 3.830 | 3.850 | 3.400 | 3.670 | 3.670 | 104,000 |
| 2026-01-13 | 3.580 | 3.830 | 3.450 | 3.820 | 3.820 | 127,000 |
| 2026-01-12 | 3.530 | 3.590 | 3.500 | 3.580 | 3.580 | 29,000 |
| 2026-01-09 | 3.400 | 3.540 | 3.400 | 3.540 | 3.540 | 56,000 |
| 2026-01-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2025-12-29 | 3.320 | 3.500 | 3.280 | 3.500 | 3.500 | 26,000 |
| 2025-12-26 | 3.300 | 3.480 | 3.220 | 3.440 | 3.440 | 13,000 |
| 2025-12-22 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 26,000 |
| 2025-12-18 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 16,000 |
| 2025-12-17 | 3.290 | 3.290 | 3.200 | 3.290 | 3.290 | 31,000 |
| 2025-12-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,000 |
| 2025-12-12 | 3.300 | 3.470 | 3.240 | 3.240 | 3.240 | 14,000 |
| 2025-12-11 | 3.290 | 3.290 | 3.240 | 3.240 | 3.240 | 14,000 |
| 2025-12-10 | 3.290 | 3.290 | 3.280 | 3.290 | 3.240 | 10,000 |
| 2025-12-09 | 3.100 | 3.100 | 3.090 | 3.090 | 3.043 | 3,000 |
| 2025-12-05 | 3.170 | 3.400 | 3.100 | 3.300 | 3.250 | 11,000 |
| 2025-12-02 | 3.520 | 3.520 | 3.420 | 3.420 | 3.368 | 17,000 |
| 2025-11-28 | 3.390 | 3.550 | 3.390 | 3.520 | 3.467 | 24,000 |
| 2025-11-24 | 3.400 | 3.400 | 3.390 | 3.400 | 3.348 | 5,000 |
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.