PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 3.560 | 3.570 | 3.400 | 3.400 | 3.348 | 21,000 |
| 2025-11-14 | 3.350 | 3.590 | 3.350 | 3.590 | 3.535 | 9,000 |
| 2025-11-13 | 3.510 | 3.600 | 3.510 | 3.600 | 3.545 | 20,000 |
| 2025-11-11 | 3.500 | 3.580 | 3.500 | 3.580 | 3.526 | 3,000 |
| 2025-11-10 | 3.270 | 3.610 | 3.270 | 3.490 | 3.437 | 51,000 |
| 2025-11-07 | 3.140 | 3.140 | 3.120 | 3.140 | 3.092 | 25,000 |
| 2025-11-05 | 3.150 | 3.150 | 3.150 | 3.150 | 3.102 | 20,000 |
| 2025-11-04 | 3.150 | 3.150 | 3.150 | 3.150 | 3.102 | 5,000 |
| 2025-10-29 | 3.250 | 3.250 | 3.200 | 3.200 | 3.151 | 126,000 |
| 2025-10-27 | 3.250 | 3.250 | 3.200 | 3.200 | 3.151 | 2,000 |
| 2025-10-23 | 3.260 | 3.260 | 3.250 | 3.250 | 3.201 | 3,000 |
| 2025-10-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.201 | 3,000 |
| 2025-10-20 | 3.160 | 3.240 | 3.160 | 3.240 | 3.191 | 41,000 |
| 2025-10-17 | 3.160 | 3.270 | 3.160 | 3.270 | 3.220 | 6,000 |
| 2025-10-16 | 3.290 | 3.290 | 3.290 | 3.290 | 3.240 | 1,000 |
| 2025-10-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.211 | 3,000 |
| 2025-10-09 | 3.330 | 3.400 | 3.330 | 3.400 | 3.348 | 4,000 |
| 2025-10-08 | 3.320 | 3.330 | 3.320 | 3.330 | 3.279 | 3,000 |
| 2025-10-06 | 3.330 | 3.330 | 3.220 | 3.220 | 3.171 | 27,000 |
| 2025-10-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.279 | 30,000 |
| 2025-10-02 | 3.410 | 3.410 | 3.300 | 3.300 | 3.250 | 35,000 |
| 2025-10-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.388 | 1,000 |
| 2025-09-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.388 | 1,000 |
| 2025-09-22 | 3.190 | 3.430 | 3.190 | 3.430 | 3.378 | 8,000 |
| 2025-09-18 | 3.250 | 3.400 | 3.250 | 3.400 | 3.348 | 5,000 |
| 2025-09-16 | 3.180 | 3.180 | 3.160 | 3.160 | 3.112 | 2,000 |
| 2025-09-12 | 3.130 | 3.200 | 3.100 | 3.200 | 3.151 | 20,000 |
| 2025-09-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.092 | 3,000 |
| 2025-09-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.201 | 1,000 |
| 2025-09-09 | 3.230 | 3.230 | 3.130 | 3.130 | 3.082 | 4,000 |
| 2025-09-08 | 3.120 | 3.210 | 3.120 | 3.210 | 3.161 | 40,000 |
| 2025-09-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.211 | 14,000 |
| 2025-09-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.211 | 11,000 |
| 2025-09-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.211 | 10,000 |
| 2025-09-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.211 | 1,000 |
| 2025-09-01 | 3.150 | 3.420 | 3.140 | 3.260 | 3.211 | 49,000 |
| 2025-08-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.191 | 1,000 |
| 2025-08-28 | 3.160 | 3.200 | 3.140 | 3.200 | 3.151 | 4,000 |
| 2025-08-26 | 3.250 | 3.250 | 3.240 | 3.240 | 3.191 | 192,000 |
| 2025-08-20 | 3.250 | 3.250 | 3.140 | 3.250 | 3.201 | 113,000 |
| 2025-08-18 | 3.150 | 3.250 | 3.150 | 3.250 | 3.201 | 7,000 |
| 2025-08-15 | 3.420 | 3.420 | 3.140 | 3.140 | 3.092 | 26,000 |
| 2025-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.250 | 1,000 |
| 2025-08-12 | 3.170 | 3.300 | 3.170 | 3.300 | 3.250 | 2,000 |
| 2025-08-11 | 3.400 | 3.400 | 3.220 | 3.220 | 3.171 | 26,000 |
| 2025-08-08 | 3.420 | 3.420 | 3.160 | 3.360 | 3.309 | 17,000 |
| 2025-08-07 | 3.420 | 3.420 | 3.390 | 3.400 | 3.348 | 3,000 |
| 2025-08-06 | 3.300 | 3.340 | 3.300 | 3.300 | 3.250 | 7,000 |
| 2025-08-05 | 3.100 | 3.430 | 3.100 | 3.400 | 3.348 | 20,000 |
| 2025-08-04 | 3.160 | 3.160 | 3.050 | 3.050 | 3.004 | 5,000 |
| 2025-08-01 | 3.020 | 3.140 | 3.020 | 3.140 | 3.092 | 19,000 |
| 2025-07-31 | 3.020 | 3.020 | 3.020 | 3.020 | 2.974 | 3,000 |
| 2025-07-30 | 3.110 | 3.120 | 3.110 | 3.120 | 3.073 | 41,000 |
| 2025-07-29 | 3.080 | 3.120 | 3.080 | 3.120 | 3.073 | 12,000 |
| 2025-07-28 | 3.030 | 3.090 | 2.940 | 2.940 | 2.895 | 22,000 |
| 2025-07-25 | 3.120 | 3.120 | 2.950 | 3.040 | 2.994 | 432,000 |
| 2025-07-24 | 3.300 | 3.420 | 3.110 | 3.110 | 3.063 | 45,000 |
| 2025-07-22 | 3.330 | 3.330 | 3.300 | 3.300 | 3.250 | 15,000 |
| 2025-07-18 | 3.020 | 3.520 | 3.020 | 3.510 | 3.457 | 56,000 |
| 2025-07-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.398 | 15,000 |
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.