PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 3.470 | 3.470 | 3.290 | 3.450 | 3.398 | 16,000 |
| 2025-07-15 | 3.510 | 3.510 | 2.600 | 3.290 | 3.240 | 1,000,000 |
| 2025-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.545 | 2,000 |
| 2025-07-10 | 3.590 | 3.610 | 3.590 | 3.600 | 3.545 | 56,000 |
| 2025-07-08 | 3.550 | 3.620 | 3.550 | 3.620 | 3.565 | 9,000 |
| 2025-07-07 | 3.550 | 3.620 | 3.550 | 3.620 | 3.565 | 5,000 |
| 2025-07-04 | 3.620 | 3.630 | 3.620 | 3.630 | 3.575 | 2,000 |
| 2025-07-03 | 3.630 | 3.690 | 3.590 | 3.590 | 3.535 | 16,000 |
| 2025-07-02 | 3.630 | 3.730 | 3.620 | 3.730 | 3.673 | 36,000 |
| 2025-07-01 | 3.630 | 3.840 | 3.630 | 3.800 | 3.742 | 20,000 |
| 2025-06-30 | 3.840 | 3.840 | 3.700 | 3.700 | 3.644 | 2,000 |
| 2025-06-27 | 3.580 | 3.850 | 3.580 | 3.840 | 3.782 | 19,000 |
| 2025-06-26 | 3.820 | 3.850 | 3.820 | 3.850 | 3.792 | 7,000 |
| 2025-06-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.811 | 1,000 |
| 2025-06-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.900 | 10,000 |
| 2025-06-23 | 3.990 | 3.990 | 3.900 | 3.960 | 3.900 | 15,000 |
| 2025-06-20 | 3.890 | 3.970 | 3.890 | 3.970 | 3.910 | 27,000 |
| 2025-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.841 | 2,000 |
| 2025-06-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.841 | 1,000 |
| 2025-06-17 | 3.900 | 3.940 | 3.900 | 3.940 | 3.880 | 4,000 |
| 2025-06-16 | 3.900 | 3.970 | 3.900 | 3.970 | 3.910 | 53,000 |
| 2025-06-13 | 3.700 | 3.950 | 3.500 | 3.940 | 3.880 | 44,000 |
| 2025-06-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 2,000 |
| 2025-06-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 1,000 |
| 2025-06-03 | 3.150 | 3.690 | 3.150 | 3.330 | 3.279 | 376,000 |
| 2025-06-02 | 3.150 | 3.150 | 3.140 | 3.140 | 3.092 | 9,000 |
| 2025-05-30 | 3.150 | 3.150 | 3.120 | 3.150 | 3.102 | 181,000 |
| 2025-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.053 | 16,000 |
| 2025-05-28 | 3.100 | 3.150 | 3.100 | 3.150 | 3.102 | 78,000 |
| 2025-05-27 | 3.110 | 3.150 | 3.100 | 3.150 | 3.102 | 24,000 |
| 2025-05-26 | 3.130 | 3.150 | 3.120 | 3.150 | 3.102 | 67,000 |
| 2025-05-23 | 3.150 | 3.150 | 3.110 | 3.130 | 3.082 | 115,000 |
| 2025-05-22 | 3.300 | 3.300 | 3.100 | 3.150 | 3.102 | 157,000 |
| 2025-05-21 | 3.420 | 3.420 | 3.250 | 3.300 | 3.250 | 133,000 |
| 2025-05-20 | 3.430 | 3.490 | 3.320 | 3.320 | 3.270 | 61,000 |
| 2025-05-19 | 3.460 | 3.460 | 3.450 | 3.450 | 3.398 | 63,000 |
| 2025-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.545 | 5,000 |
| 2025-05-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 50,000 |
| 2025-05-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.457 | 13,000 |
| 2025-05-08 | 3.510 | 3.510 | 3.510 | 3.510 | 3.457 | 7,000 |
| 2025-05-06 | 3.500 | 3.600 | 3.500 | 3.600 | 3.545 | 13,000 |
| 2025-05-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.545 | 2,000 |
| 2025-05-02 | 3.510 | 3.600 | 3.510 | 3.600 | 3.545 | 8,000 |
| 2025-04-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.535 | 1,000 |
| 2025-04-29 | 3.590 | 3.590 | 3.590 | 3.590 | 3.535 | 1,000 |
| 2025-04-28 | 3.590 | 3.590 | 3.590 | 3.590 | 3.535 | 4,000 |
| 2025-04-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.545 | 3,000 |
| 2025-04-23 | 3.570 | 3.570 | 3.550 | 3.550 | 3.496 | 74,000 |
| 2025-04-21 | 3.640 | 3.640 | 3.600 | 3.600 | 3.545 | 57,000 |
| 2025-04-15 | 3.670 | 3.670 | 3.600 | 3.600 | 3.545 | 31,000 |
| 2025-04-14 | 3.680 | 3.700 | 3.500 | 3.500 | 3.447 | 95,000 |
| 2025-04-11 | 3.590 | 3.690 | 3.500 | 3.680 | 3.624 | 82,000 |
| 2025-04-10 | 3.560 | 3.580 | 3.500 | 3.570 | 3.516 | 61,000 |
| 2025-04-08 | 3.500 | 3.540 | 3.500 | 3.540 | 3.486 | 2,000 |
| 2025-04-03 | 3.210 | 3.490 | 3.200 | 3.490 | 3.437 | 10,000 |
| 2025-04-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.161 | 2,000 |
| 2025-03-20 | 3.560 | 3.580 | 3.560 | 3.580 | 3.526 | 2,000 |
| 2025-03-19 | 3.300 | 3.580 | 3.300 | 3.580 | 3.526 | 14,000 |
| 2025-03-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 1,000 |
| 2025-03-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 3,000 |
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.