PetroEnergy Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	4.500	4.600	4.500	4.600	4.474	9,000
2024-03-26	4.490	4.490	4.490	4.490	4.367	4,000
2024-03-25	4.330	4.460	4.330	4.460	4.338	5,000
2024-03-22	4.350	4.580	4.340	4.500	4.377	21,000
2024-03-21	4.450	4.500	4.350	4.500	4.377	43,000
2024-03-20	4.350	4.350	4.350	4.350	4.231	2,000
2024-03-18	4.350	4.350	4.350	4.350	4.231	1,000
2024-03-15	4.340	4.340	4.330	4.330	4.212	7,000
2024-03-13	4.650	4.870	4.650	4.870	4.737	67,000
2024-03-12	4.650	4.650	4.650	4.650	4.523	2,000
2024-03-08	4.600	4.650	4.600	4.650	4.523	11,000
2024-03-04	4.400	4.550	4.400	4.550	4.426	1,594,000
2024-03-01	4.590	4.590	4.590	4.590	4.464	1,000
2024-02-29	4.430	4.650	4.430	4.650	4.523	23,000
2024-02-28	4.600	4.670	4.430	4.430	4.309	30,000
2024-02-26	4.320	4.400	4.320	4.400	4.280	5,000
2024-02-14	4.400	4.690	4.390	4.680	4.552	52,000
2024-02-13	4.320	4.320	4.300	4.300	4.182	21,000
2024-02-07	4.310	4.310	4.280	4.280	4.163	14,000
2024-02-06	4.390	4.690	4.390	4.400	4.280	3,321,000
2024-02-05	4.310	4.400	4.310	4.400	4.280	17,000
2024-02-02	4.310	4.400	4.310	4.400	4.280	4,000
2024-02-01	4.310	4.400	4.310	4.400	4.280	25,000
2024-01-31	4.400	4.400	4.400	4.400	4.280	15,000
2024-01-30	4.310	4.690	4.310	4.690	4.562	23,000
2024-01-26	4.700	4.700	4.590	4.690	4.562	22,000
2024-01-25	4.500	4.700	4.500	4.700	4.571	128,000
2024-01-24	4.570	4.570	4.550	4.570	4.445	14,000
2024-01-23	4.400	4.570	4.400	4.570	4.445	11,000
2024-01-18	4.370	4.470	4.370	4.470	4.348	790,000
2024-01-15	4.400	4.400	4.360	4.360	4.241	4,000
2024-01-12	4.100	4.350	4.100	4.350	4.231	2,000
2024-01-10	4.400	4.400	4.400	4.400	4.280	53,000
2024-01-09	4.650	4.650	4.650	4.650	4.523	1,000
2024-01-08	4.660	4.660	4.500	4.500	4.377	22,000
2024-01-04	4.850	4.950	4.850	4.950	4.815	5,000
2024-01-02	4.900	4.900	4.900	4.900	4.766	25,000
2023-12-29	4.840	5.000	4.840	4.950	4.815	162,000
2023-12-28	4.610	4.890	4.600	4.890	4.756	11,000
2023-12-27	4.590	4.750	4.590	4.750	4.620	2,000
2023-12-22	4.590	4.590	4.590	4.590	4.464	1,000
2023-12-21	4.390	4.390	4.390	4.390	4.270	1,000
2023-12-19	4.460	4.530	4.460	4.530	4.406	12,600
2023-12-14	5.000	5.000	5.000	5.000	4.863	1,000
2023-12-12	4.580	4.580	4.450	4.580	4.406	10,000
2023-12-07	4.570	4.570	4.570	4.570	4.397	689,000
2023-12-05	4.410	4.570	4.400	4.570	4.397	9,000
2023-12-04	4.500	4.580	4.280	4.580	4.406	29,000
2023-11-30	4.510	4.510	4.490	4.500	4.329	8,000
2023-11-29	4.360	4.600	4.360	4.520	4.348	22,000
2023-11-24	4.310	4.600	4.310	4.600	4.425	32,000
2023-11-23	4.870	4.870	4.870	4.870	4.685	1,000
2023-11-16	4.980	4.980	4.900	4.900	4.714	3,000
2023-11-08	4.890	4.890	4.890	4.890	4.704	2,000
2023-11-07	4.500	4.900	4.500	4.900	4.714	176,000
2023-11-06	4.230	4.680	4.230	4.680	4.502	34,000
2023-10-31	4.490	4.680	4.490	4.670	4.493	30,000
2023-10-24	4.310	4.310	4.150	4.150	3.992	399,000
2023-10-23	4.310	4.580	4.310	4.310	4.146	1,771,000
2023-10-20	4.330	4.330	4.320	4.320	4.156	105,000

← NewerPage 9 of 16 · 919 trading daysOlder →

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.