PetroEnergy Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	4.840	4.840	4.840	4.840	4.609	2,000
2022-06-28	4.840	4.850	4.840	4.840	4.609	11,000
2022-06-27	4.850	4.850	4.850	4.850	4.618	5,000
2022-06-24	4.870	4.880	4.700	4.700	4.475	72,000
2022-06-23	4.880	4.880	4.880	4.880	4.647	7,000
2022-06-22	4.850	4.900	4.850	4.900	4.666	15,000
2022-06-21	4.850	4.850	4.850	4.850	4.618	7,000
2022-06-20	4.800	4.900	4.800	4.900	4.666	33,000
2022-06-17	4.880	4.880	4.600	4.800	4.571	428,000
2022-06-15	4.900	5.180	4.900	4.900	4.666	135,000
2022-06-14	5.070	5.080	4.680	4.680	4.456	4,400
2022-06-13	4.900	5.000	4.900	5.000	4.761	44,000
2022-06-10	5.020	5.020	4.900	4.900	4.666	13,300
2022-06-09	4.900	5.030	4.900	5.020	4.780	107,200
2022-06-08	5.000	5.490	5.000	5.020	4.780	62,000
2022-06-07	4.990	4.990	4.900	4.900	4.666	19,600
2022-06-03	4.600	5.000	4.600	5.000	4.761	7,000
2022-06-02	4.780	4.780	4.780	4.780	4.552	600
2022-06-01	5.000	5.000	5.000	5.000	4.761	10,000
2022-05-31	5.000	5.110	5.000	5.000	4.761	20,700
2022-05-30	5.020	5.020	4.900	5.000	4.761	30,600
2022-05-27	4.900	5.020	4.900	5.020	4.780	1,800
2022-05-26	4.990	5.000	4.900	5.000	4.761	21,400
2022-05-25	5.000	5.000	5.000	5.000	4.761	4,000
2022-05-20	4.980	4.980	4.980	4.980	4.742	3,800
2022-05-19	4.990	5.000	4.990	5.000	4.761	482,400
2022-05-18	5.000	5.000	5.000	5.000	4.761	140,300
2022-05-17	5.090	5.090	5.000	5.000	4.761	165,600
2022-05-16	4.990	5.000	4.990	5.000	4.761	127,100
2022-05-13	5.010	5.050	5.000	5.000	4.761	116,000
2022-05-12	5.100	5.100	5.000	5.080	4.837	28,400
2022-05-11	5.100	5.160	5.100	5.100	4.856	81,700
2022-05-10	5.090	5.150	4.990	5.100	4.856	438,500
2022-05-06	5.000	5.090	5.000	5.090	4.847	244,000
2022-05-05	5.000	5.000	4.990	5.000	4.761	231,000
2022-05-04	4.990	5.000	4.950	4.990	4.752	87,000
2022-05-02	4.900	4.910	4.900	4.910	4.675	252,000
2022-04-29	4.890	4.890	4.890	4.890	4.656	2,000
2022-04-28	4.890	4.890	4.890	4.890	4.656	12,000
2022-04-27	5.000	5.000	4.900	4.900	4.666	906,100
2022-04-26	4.950	5.000	4.950	5.000	4.761	252,000
2022-04-25	4.600	4.900	4.600	4.900	4.666	453,500
2022-04-22	5.040	5.050	5.040	5.050	4.809	59,000
2022-04-20	5.200	5.200	4.890	4.900	4.666	42,000
2022-04-19	5.100	5.250	4.650	4.650	4.428	62,900
2022-04-18	4.980	5.090	4.980	5.080	4.837	31,000
2022-04-11	4.900	4.900	4.900	4.900	4.666	1,000
2022-04-07	4.530	4.980	4.530	4.900	4.666	716,000
2022-04-06	4.850	4.850	4.850	4.850	4.618	46,000
2022-04-05	4.980	4.980	4.980	4.980	4.742	21,000
2022-04-04	4.800	4.950	4.800	4.820	4.590	723,000
2022-04-01	4.790	4.800	4.790	4.800	4.571	33,000
2022-03-31	4.790	4.800	4.790	4.800	4.571	60,000
2022-03-30	4.980	4.980	4.610	4.800	4.571	85,000
2022-03-29	4.790	4.800	4.790	4.800	4.571	54,000
2022-03-28	4.960	4.960	4.800	4.800	4.571	21,000
2022-03-25	4.950	5.000	4.950	4.970	4.733	8,000
2022-03-24	4.920	4.990	4.920	4.940	4.704	15,000
2022-03-23	4.630	4.910	4.630	4.910	4.675	24,000
2022-03-22	4.760	4.920	4.760	4.920	4.685	101,000

← NewerPage 14 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.