PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 3.620
-0.010 (-0.28%)
At close: May 21, 2026
PetroEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.66 | 3.90 | 3.66 | 3.72 | 3.72 | 2.76% | 20,000 |
| May 21, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -0.28% | 3,000 |
| May 20, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | -2.68% | 9,000 |
| May 19, 2026 | 3.70 | 3.78 | 3.70 | 3.73 | 3.73 | 3.04% | 33,000 |
| May 18, 2026 | 3.70 | 3.75 | 3.62 | 3.62 | 3.62 | -2.16% | 20,000 |
| May 15, 2026 | 3.62 | 3.75 | 3.60 | 3.70 | 3.70 | -1.33% | 15,000 |
| May 14, 2026 | 3.77 | 3.79 | 3.70 | 3.75 | 3.75 | 1.35% | 43,000 |
| May 13, 2026 | 3.70 | 3.90 | 3.62 | 3.70 | 3.70 | - | 22,000 |
| May 12, 2026 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 2.78% | 36,000 |
| May 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| May 8, 2026 | 3.55 | 3.60 | 3.52 | 3.60 | 3.60 | 1.41% | 73,000 |
| May 7, 2026 | 3.67 | 3.67 | 3.55 | 3.55 | 3.55 | -2.74% | 7,000 |
| May 6, 2026 | 3.52 | 3.66 | 3.52 | 3.65 | 3.65 | 3.69% | 15,000 |
| May 5, 2026 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | -0.28% | 5,000 |
| May 4, 2026 | 3.48 | 3.60 | 3.48 | 3.53 | 3.53 | 0.57% | 6,000 |
| Apr 30, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | 0.29% | 22,000 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -2.51% | 170,000 |
| Apr 28, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 28,000 |
| Apr 27, 2026 | 3.68 | 3.74 | 3.60 | 3.60 | 3.60 | -2.17% | 389,000 |
| Apr 24, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | -1.60% | 11,000 |
| Apr 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Apr 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 6,000 |
| Apr 21, 2026 | 3.61 | 3.74 | 3.60 | 3.74 | 3.74 | 3.31% | 14,000 |
| Apr 20, 2026 | 3.83 | 3.83 | 3.62 | 3.62 | 3.62 | 0.84% | 5,000 |
| Apr 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.97% | 2,000 |
| Apr 16, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 3.35% | 12,000 |
| Apr 15, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -7.73% | 6,000 |
| Apr 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Apr 13, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.51% | 10,000 |
| Apr 10, 2026 | 3.84 | 3.91 | 3.50 | 3.90 | 3.90 | 1.56% | 8,000 |
| Apr 8, 2026 | 3.95 | 3.95 | 3.84 | 3.84 | 3.84 | -3.03% | 20,000 |
| Apr 7, 2026 | 3.92 | 4.09 | 3.85 | 3.96 | 3.96 | 1.02% | 69,000 |
| Apr 6, 2026 | 3.42 | 4.10 | 3.42 | 3.92 | 3.92 | 14.62% | 944,000 |
| Apr 1, 2026 | 3.41 | 3.50 | 3.41 | 3.42 | 3.42 | 0.29% | 104,000 |
| Mar 31, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -2.29% | 28,000 |
| Mar 30, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 65,000 |
| Mar 27, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.65% | 20,000 |
| Mar 26, 2026 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | - | 228,000 |
| Mar 25, 2026 | 3.32 | 3.51 | 3.31 | 3.40 | 3.40 | -3.41% | 77,000 |
| Mar 24, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.56% | 4,000 |
| Mar 23, 2026 | 3.37 | 3.58 | 3.37 | 3.54 | 3.54 | 5.04% | 85,000 |
| Mar 19, 2026 | 3.32 | 3.50 | 3.32 | 3.37 | 3.37 | -0.59% | 646,000 |
| Mar 18, 2026 | 3.42 | 3.50 | 3.30 | 3.39 | 3.39 | -1.45% | 99,000 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.30 | 3.44 | 3.44 | -1.71% | 262,000 |
| Mar 16, 2026 | 3.44 | 3.57 | 3.30 | 3.50 | 3.50 | 1.74% | 281,000 |
| Mar 13, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -4.44% | 15,000 |
| Mar 12, 2026 | 3.42 | 3.70 | 3.31 | 3.60 | 3.60 | - | 898,000 |
| Mar 11, 2026 | 3.47 | 3.85 | 3.35 | 3.60 | 3.60 | 3.15% | 37,000 |
| Mar 10, 2026 | 3.84 | 3.84 | 3.46 | 3.49 | 3.49 | -9.11% | 78,000 |
| Mar 9, 2026 | 3.51 | 4.00 | 3.51 | 3.84 | 3.84 | 12.94% | 344,000 |