PetroEnergy Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 4.230 | 4.240 | 4.230 | 4.240 | 4.124 | 21,000 |
| 2024-07-16 | 4.000 | 4.000 | 3.980 | 3.980 | 3.871 | 21,000 |
| 2024-07-15 | 4.230 | 4.230 | 4.220 | 4.230 | 4.114 | 4,000 |
| 2024-07-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.891 | 13,000 |
| 2024-07-10 | 4.030 | 4.030 | 4.000 | 4.000 | 3.891 | 10,000 |
| 2024-07-09 | 4.030 | 4.050 | 4.030 | 4.050 | 3.939 | 2,000 |
| 2024-07-08 | 4.250 | 4.270 | 4.050 | 4.050 | 3.939 | 90,000 |
| 2024-07-05 | 4.260 | 4.260 | 4.260 | 4.260 | 4.144 | 1,000 |
| 2024-07-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.134 | 1,000 |
| 2024-07-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.085 | 1,000 |
| 2024-07-02 | 4.190 | 4.190 | 4.190 | 4.190 | 4.075 | 1,000 |
| 2024-07-01 | 4.150 | 4.190 | 4.150 | 4.190 | 4.075 | 34,000 |
| 2024-06-28 | 4.140 | 4.170 | 4.040 | 4.040 | 3.930 | 16,000 |
| 2024-06-27 | 4.090 | 4.200 | 3.970 | 4.010 | 3.900 | 500,000 |
| 2024-06-25 | 4.180 | 4.300 | 4.120 | 4.300 | 4.182 | 63,000 |
| 2024-06-24 | 4.170 | 4.200 | 4.170 | 4.180 | 4.066 | 18,000 |
| 2024-06-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.085 | 3,000 |
| 2024-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.085 | 50,000 |
| 2024-06-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.085 | 50,000 |
| 2024-06-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.134 | 27,000 |
| 2024-06-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.182 | 1,000 |
| 2024-06-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.182 | 1,000 |
| 2024-06-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.182 | 1,000 |
| 2024-06-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.182 | 1,000 |
| 2024-06-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.182 | 85,000 |
| 2024-06-04 | 4.340 | 4.360 | 4.300 | 4.300 | 4.182 | 62,000 |
| 2024-06-03 | 4.100 | 4.390 | 4.070 | 4.390 | 4.270 | 16,000 |
| 2024-05-31 | 4.260 | 4.390 | 4.250 | 4.390 | 4.270 | 24,000 |
| 2024-05-30 | 4.460 | 4.460 | 4.460 | 4.460 | 4.338 | 1,000 |
| 2024-05-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.231 | 5,000 |
| 2024-05-28 | 4.470 | 4.470 | 4.470 | 4.470 | 4.348 | 1,000 |
| 2024-05-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.231 | 5,000 |
| 2024-05-23 | 4.450 | 4.450 | 4.350 | 4.350 | 4.231 | 6,000 |
| 2024-05-22 | 4.380 | 4.470 | 4.360 | 4.470 | 4.348 | 69,000 |
| 2024-05-20 | 4.400 | 4.470 | 4.400 | 4.470 | 4.348 | 4,000 |
| 2024-05-16 | 4.450 | 4.470 | 4.450 | 4.470 | 4.348 | 6,000 |
| 2024-05-13 | 4.300 | 4.480 | 4.300 | 4.480 | 4.357 | 9,000 |
| 2024-05-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.357 | 3,000 |
| 2024-05-09 | 4.480 | 4.480 | 4.190 | 4.480 | 4.357 | 5,000 |
| 2024-05-08 | 4.470 | 4.470 | 4.470 | 4.470 | 4.348 | 2,000 |
| 2024-05-07 | 4.470 | 4.470 | 4.470 | 4.470 | 4.348 | 1,000 |
| 2024-05-06 | 4.460 | 4.460 | 4.460 | 4.460 | 4.338 | 3,000 |
| 2024-05-02 | 4.470 | 4.470 | 4.240 | 4.460 | 4.338 | 3,000 |
| 2024-04-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.348 | 1,000 |
| 2024-04-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.357 | 1,000 |
| 2024-04-26 | 4.480 | 4.480 | 4.350 | 4.350 | 4.231 | 10,000 |
| 2024-04-25 | 4.350 | 4.350 | 4.330 | 4.330 | 4.212 | 2,000 |
| 2024-04-24 | 4.330 | 4.480 | 4.330 | 4.480 | 4.357 | 43,000 |
| 2024-04-23 | 4.420 | 4.480 | 4.330 | 4.330 | 4.212 | 42,000 |
| 2024-04-22 | 4.560 | 4.560 | 4.390 | 4.420 | 4.299 | 19,000 |
| 2024-04-19 | 4.480 | 4.480 | 4.450 | 4.450 | 4.328 | 3,000 |
| 2024-04-17 | 4.570 | 4.580 | 4.570 | 4.580 | 4.455 | 5,000 |
| 2024-04-16 | 4.360 | 4.580 | 4.340 | 4.570 | 4.445 | 43,000 |
| 2024-04-12 | 4.360 | 4.360 | 4.350 | 4.350 | 4.231 | 26,000 |
| 2024-04-11 | 4.550 | 4.590 | 4.400 | 4.590 | 4.464 | 20,000 |
| 2024-04-08 | 4.350 | 4.350 | 4.350 | 4.350 | 4.231 | 13,000 |
| 2024-04-05 | 4.580 | 4.590 | 4.390 | 4.390 | 4.270 | 24,000 |
| 2024-04-04 | 4.590 | 4.590 | 4.420 | 4.420 | 4.299 | 16,000 |
| 2024-04-02 | 4.580 | 4.600 | 4.400 | 4.590 | 4.464 | 59,000 |
| 2024-04-01 | 4.600 | 4.600 | 4.550 | 4.580 | 4.455 | 11,000 |
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.