PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 1,000 |
| 2025-03-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 44,000 |
| 2025-03-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.348 | 19,000 |
| 2025-03-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 50,000 |
| 2025-03-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 52,000 |
| 2025-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 51,000 |
| 2025-02-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 50,000 |
| 2025-02-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 100,000 |
| 2025-02-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 53,000 |
| 2025-02-18 | 3.460 | 3.490 | 3.000 | 3.490 | 3.437 | 39,000 |
| 2025-02-17 | 3.690 | 3.690 | 3.500 | 3.500 | 3.447 | 133,000 |
| 2025-02-14 | 3.690 | 3.700 | 3.690 | 3.700 | 3.644 | 2,000 |
| 2025-02-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.516 | 101,000 |
| 2025-02-11 | 3.550 | 3.570 | 3.550 | 3.570 | 3.516 | 68,000 |
| 2025-02-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.634 | 1,000 |
| 2025-02-07 | 3.600 | 3.600 | 3.510 | 3.510 | 3.457 | 27,000 |
| 2025-02-03 | 3.710 | 3.710 | 3.710 | 3.710 | 3.654 | 2,000 |
| 2025-01-30 | 3.710 | 3.710 | 3.710 | 3.710 | 3.654 | 1,000 |
| 2025-01-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.654 | 1,000 |
| 2025-01-27 | 3.810 | 3.820 | 3.710 | 3.710 | 3.654 | 16,000 |
| 2025-01-24 | 3.670 | 3.800 | 3.450 | 3.800 | 3.742 | 151,000 |
| 2025-01-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.762 | 7,000 |
| 2025-01-21 | 3.580 | 3.800 | 3.580 | 3.800 | 3.742 | 107,000 |
| 2025-01-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.526 | 4,000 |
| 2025-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.742 | 1,000 |
| 2025-01-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.742 | 8,000 |
| 2025-01-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.732 | 1,000 |
| 2025-01-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.545 | 1,000 |
| 2025-01-07 | 3.500 | 3.600 | 3.500 | 3.600 | 3.545 | 156,000 |
| 2025-01-06 | 3.500 | 3.500 | 3.470 | 3.470 | 3.417 | 144,000 |
| 2025-01-03 | 3.600 | 3.840 | 3.600 | 3.840 | 3.782 | 172,000 |
| 2024-12-23 | 3.680 | 3.700 | 3.600 | 3.600 | 3.545 | 80,000 |
| 2024-12-20 | 3.500 | 3.600 | 3.500 | 3.600 | 3.545 | 328,000 |
| 2024-12-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.447 | 15,000 |
| 2024-12-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.398 | 10,000 |
| 2024-12-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.457 | 5,000 |
| 2024-12-13 | 3.640 | 3.640 | 3.460 | 3.540 | 3.486 | 29,000 |
| 2024-12-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.407 | 2,000 |
| 2024-12-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 1,000 |
| 2024-12-05 | 3.750 | 3.780 | 3.750 | 3.780 | 3.723 | 4,000 |
| 2024-12-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 1,000 |
| 2024-11-25 | 3.600 | 3.770 | 3.500 | 3.770 | 3.713 | 21,000 |
| 2024-11-22 | 3.750 | 3.780 | 3.750 | 3.780 | 3.723 | 97,000 |
| 2024-11-21 | 3.660 | 3.660 | 3.650 | 3.650 | 3.595 | 7,000 |
| 2024-11-20 | 3.750 | 3.750 | 3.610 | 3.610 | 3.555 | 2,000 |
| 2024-11-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.782 | 6,000 |
| 2024-11-11 | 3.680 | 3.850 | 3.600 | 3.850 | 3.792 | 71,000 |
| 2024-11-08 | 3.820 | 3.850 | 3.680 | 3.680 | 3.624 | 18,000 |
| 2024-11-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.624 | 1,000 |
| 2024-11-06 | 3.830 | 3.840 | 3.700 | 3.800 | 3.742 | 140,000 |
| 2024-11-05 | 3.830 | 3.830 | 3.750 | 3.750 | 3.693 | 8,000 |
| 2024-11-04 | 3.680 | 3.830 | 3.680 | 3.820 | 3.762 | 81,000 |
| 2024-10-31 | 3.660 | 3.820 | 3.660 | 3.680 | 3.624 | 5,000 |
| 2024-10-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 5,000 |
| 2024-10-29 | 3.800 | 3.900 | 3.700 | 3.700 | 3.644 | 155,000 |
| 2024-10-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 3,000 |
| 2024-10-25 | 3.800 | 3.810 | 3.700 | 3.700 | 3.644 | 55,000 |
| 2024-10-24 | 3.700 | 3.800 | 3.700 | 3.800 | 3.742 | 135,000 |
| 2024-10-23 | 3.700 | 3.800 | 3.700 | 3.800 | 3.742 | 72,000 |
| 2024-10-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.742 | 50,000 |
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.