PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 3.700 | 3.800 | 3.700 | 3.800 | 3.742 | 52,000 |
| 2024-10-18 | 3.660 | 3.660 | 3.630 | 3.630 | 3.575 | 69,000 |
| 2024-10-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.604 | 15,000 |
| 2024-10-16 | 3.620 | 3.800 | 3.600 | 3.600 | 3.545 | 96,000 |
| 2024-10-15 | 3.630 | 3.810 | 3.630 | 3.790 | 3.732 | 11,000 |
| 2024-10-14 | 3.810 | 3.810 | 3.810 | 3.810 | 3.752 | 1,000 |
| 2024-10-11 | 3.810 | 3.820 | 3.810 | 3.810 | 3.752 | 4,000 |
| 2024-10-10 | 3.820 | 3.820 | 3.600 | 3.600 | 3.545 | 76,000 |
| 2024-10-09 | 3.800 | 3.800 | 3.660 | 3.660 | 3.604 | 89,000 |
| 2024-10-08 | 3.750 | 3.850 | 3.660 | 3.840 | 3.782 | 79,000 |
| 2024-10-07 | 3.750 | 3.750 | 3.700 | 3.750 | 3.693 | 58,000 |
| 2024-10-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.644 | 10,000 |
| 2024-10-03 | 3.550 | 3.640 | 3.550 | 3.640 | 3.585 | 9,000 |
| 2024-10-02 | 3.700 | 3.740 | 3.650 | 3.650 | 3.595 | 11,000 |
| 2024-10-01 | 3.740 | 3.740 | 3.700 | 3.700 | 3.644 | 3,000 |
| 2024-09-30 | 3.700 | 3.750 | 3.700 | 3.750 | 3.693 | 7,000 |
| 2024-09-27 | 3.750 | 3.750 | 3.660 | 3.660 | 3.604 | 54,000 |
| 2024-09-26 | 3.750 | 3.750 | 3.670 | 3.670 | 3.614 | 17,000 |
| 2024-09-25 | 3.690 | 3.750 | 3.690 | 3.740 | 3.683 | 3,592,000 |
| 2024-09-24 | 3.690 | 3.750 | 3.690 | 3.690 | 3.634 | 377,000 |
| 2024-09-23 | 3.700 | 3.700 | 3.670 | 3.680 | 3.624 | 106,000 |
| 2024-09-20 | 3.660 | 3.700 | 3.660 | 3.670 | 3.614 | 99,000 |
| 2024-09-19 | 3.740 | 3.780 | 3.700 | 3.700 | 3.644 | 66,000 |
| 2024-09-18 | 3.750 | 3.750 | 3.700 | 3.700 | 3.644 | 62,000 |
| 2024-09-17 | 3.720 | 3.720 | 3.700 | 3.700 | 3.644 | 51,000 |
| 2024-09-16 | 3.770 | 3.770 | 3.740 | 3.740 | 3.683 | 161,000 |
| 2024-09-13 | 3.800 | 3.900 | 3.770 | 3.770 | 3.713 | 26,000 |
| 2024-09-12 | 3.790 | 3.790 | 3.750 | 3.750 | 3.693 | 58,000 |
| 2024-09-11 | 3.800 | 3.800 | 3.780 | 3.780 | 3.723 | 121,000 |
| 2024-09-10 | 3.820 | 3.820 | 3.770 | 3.770 | 3.713 | 65,000 |
| 2024-09-09 | 3.850 | 3.850 | 3.820 | 3.820 | 3.762 | 18,000 |
| 2024-09-03 | 4.040 | 4.040 | 3.900 | 4.000 | 3.939 | 7,000 |
| 2024-09-02 | 4.010 | 4.060 | 3.950 | 4.020 | 3.959 | 196,000 |
| 2024-08-30 | 3.940 | 3.940 | 3.820 | 3.820 | 3.762 | 4,000 |
| 2024-08-29 | 3.950 | 4.060 | 3.950 | 4.040 | 3.979 | 506,000 |
| 2024-08-27 | 4.060 | 4.060 | 4.060 | 4.060 | 3.998 | 16,000 |
| 2024-08-22 | 3.930 | 4.090 | 3.930 | 4.000 | 3.939 | 23,000 |
| 2024-08-21 | 4.000 | 4.080 | 4.000 | 4.080 | 4.018 | 125,000 |
| 2024-08-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.939 | 2,000 |
| 2024-08-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.890 | 1,000 |
| 2024-08-16 | 4.090 | 4.100 | 4.090 | 4.100 | 4.038 | 9,000 |
| 2024-08-15 | 3.930 | 4.000 | 3.930 | 3.930 | 3.870 | 37,000 |
| 2024-08-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.860 | 4,000 |
| 2024-08-13 | 4.000 | 4.000 | 3.990 | 3.990 | 3.929 | 33,000 |
| 2024-08-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.185 | 14,000 |
| 2024-08-09 | 4.000 | 4.250 | 4.000 | 4.250 | 4.185 | 2,000 |
| 2024-08-08 | 3.910 | 4.000 | 3.910 | 4.000 | 3.939 | 14,000 |
| 2024-08-07 | 4.250 | 4.300 | 4.250 | 4.300 | 4.235 | 3,000 |
| 2024-08-06 | 4.050 | 4.050 | 4.050 | 4.050 | 3.939 | 1,000 |
| 2024-08-05 | 3.920 | 3.920 | 3.900 | 3.900 | 3.793 | 15,000 |
| 2024-08-02 | 4.060 | 4.060 | 4.060 | 4.060 | 3.949 | 17,000 |
| 2024-08-01 | 4.060 | 4.060 | 4.060 | 4.060 | 3.949 | 56,000 |
| 2024-07-31 | 4.020 | 4.060 | 4.020 | 4.060 | 3.949 | 11,000 |
| 2024-07-30 | 4.060 | 4.060 | 4.060 | 4.060 | 3.949 | 2,000 |
| 2024-07-29 | 4.200 | 4.200 | 4.060 | 4.060 | 3.949 | 26,000 |
| 2024-07-26 | 4.150 | 4.150 | 4.140 | 4.150 | 4.037 | 3,000 |
| 2024-07-23 | 4.150 | 4.150 | 4.140 | 4.140 | 4.027 | 6,000 |
| 2024-07-22 | 4.200 | 4.200 | 4.020 | 4.020 | 3.910 | 207,000 |
| 2024-07-19 | 4.280 | 4.280 | 4.250 | 4.250 | 4.134 | 19,000 |
| 2024-07-18 | 4.200 | 4.250 | 4.200 | 4.250 | 4.134 | 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.