PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 3.400
0.00 (0.00%)
At close: Nov 27, 2025
PetroEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.52 | 3.53% | 24,000 |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | - | 5,000 |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 17, 2025 | 3.56 | 3.57 | 3.40 | 3.40 | 3.40 | -5.29% | 21,000 |
| Nov 14, 2025 | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | -0.28% | 9,000 |
| Nov 13, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 0.56% | 20,000 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 11, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.58% | 3,000 |
| Nov 10, 2025 | 3.27 | 3.61 | 3.27 | 3.49 | 3.49 | 11.15% | 51,000 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 25,000 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 20,000 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 5,000 |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 29, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 126,000 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 27, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 2,000 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 23, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | - | 3,000 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 3,000 |
| Oct 20, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -0.92% | 41,000 |
| Oct 17, 2025 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | -0.61% | 6,000 |
| Oct 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 1,000 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | 3,000 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 9, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 4,000 |
| Oct 8, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 3.42% | 3,000 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 6, 2025 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | -3.30% | 27,000 |
| Oct 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 30,000 |
| Oct 2, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -4.07% | 35,000 |
| Oct 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,000 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 1,000 |
| Sep 22, 2025 | 3.19 | 3.43 | 3.19 | 3.43 | 3.43 | 0.88% | 8,000 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |