PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 3.240
+0.040 (1.25%)
At close: Aug 29, 2025
PetroEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | -1.23% | 4,000 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 26, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.31% | 192,000 |
| Aug 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 20, 2025 | 3.25 | 3.25 | 3.14 | 3.25 | 3.25 | - | 113,000 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 18, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.50% | 7,000 |
| Aug 15, 2025 | 3.42 | 3.42 | 3.14 | 3.14 | 3.14 | -4.85% | 26,000 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Aug 12, 2025 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 2.48% | 2,000 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -4.17% | 26,000 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.16 | 3.36 | 3.36 | -1.18% | 17,000 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | 3.03% | 3,000 |
| Aug 6, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | -2.94% | 7,000 |
| Aug 5, 2025 | 3.10 | 3.43 | 3.10 | 3.40 | 3.40 | 11.48% | 20,000 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -2.87% | 5,000 |
| Aug 1, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.97% | 19,000 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | 3,000 |
| Jul 30, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 41,000 |
| Jul 29, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 6.12% | 12,000 |
| Jul 28, 2025 | 3.03 | 3.09 | 2.94 | 2.94 | 2.94 | -3.29% | 22,000 |
| Jul 25, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -2.25% | 432,000 |
| Jul 24, 2025 | 3.30 | 3.42 | 3.11 | 3.11 | 3.11 | -5.76% | 45,000 |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 22, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -5.98% | 15,000 |
| Jul 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jul 18, 2025 | 3.02 | 3.52 | 3.02 | 3.51 | 3.51 | 1.74% | 56,000 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 15,000 |
| Jul 16, 2025 | 3.47 | 3.47 | 3.29 | 3.45 | 3.45 | 4.86% | 16,000 |
| Jul 15, 2025 | 3.51 | 3.51 | 2.60 | 3.29 | 3.29 | -8.61% | 1,000,000 |
| Jul 14, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,000 |
| Jul 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 10, 2025 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | -0.55% | 56,000 |
| Jul 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 8, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | - | 9,000 |
| Jul 7, 2025 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | -0.28% | 5,000 |
| Jul 4, 2025 | 3.62 | 3.63 | 3.62 | 3.63 | 3.63 | 1.11% | 2,000 |
| Jul 3, 2025 | 3.63 | 3.69 | 3.59 | 3.59 | 3.59 | -3.75% | 16,000 |
| Jul 2, 2025 | 3.63 | 3.73 | 3.62 | 3.73 | 3.73 | -1.84% | 36,000 |
| Jul 1, 2025 | 3.63 | 3.84 | 3.63 | 3.80 | 3.80 | 2.70% | 20,000 |
| Jun 30, 2025 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -3.65% | 2,000 |
| Jun 27, 2025 | 3.58 | 3.85 | 3.58 | 3.84 | 3.84 | -0.26% | 19,000 |
| Jun 26, 2025 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.52% | 7,000 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | 1,000 |
| Jun 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10,000 |
| Jun 23, 2025 | 3.99 | 3.99 | 3.90 | 3.96 | 3.96 | -0.25% | 15,000 |
| Jun 20, 2025 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 1.79% | 27,000 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,000 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | 1,000 |