PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 4.650
+0.150 (3.33%)
At close: Oct 27, 2026
PetroEnergy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.51 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 192,000 |
| Oct 26, 2026 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | - | 182,000 |
| Oct 23, 2026 | 4.59 | 4.68 | 4.50 | 4.50 | 4.50 | -1.96% | 111,000 |
| Oct 22, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | -0.22% | 51,000 |
| Oct 21, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 3.37% | 22,000 |
| Oct 20, 2026 | 4.46 | 4.69 | 4.45 | 4.45 | 4.45 | 1.14% | 215,000 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 16, 2026 | 4.36 | 4.50 | 4.36 | 4.40 | 4.40 | - | 237,000 |
| Oct 15, 2026 | 4.31 | 4.41 | 4.31 | 4.40 | 4.40 | -4.35% | 197,000 |
| Oct 14, 2026 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | - | 201,000 |
| Oct 13, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | -1.08% | 244,000 |
| Oct 12, 2026 | 4.61 | 4.87 | 4.61 | 4.65 | 4.65 | -4.91% | 28,000 |
| Oct 9, 2026 | 4.99 | 4.99 | 4.50 | 4.89 | 4.89 | -2.00% | 123,000 |
| Oct 8, 2026 | 4.41 | 4.99 | 4.38 | 4.99 | 4.99 | 11.14% | 58,000 |
| Oct 7, 2026 | 4.70 | 4.70 | 4.40 | 4.49 | 4.49 | -0.22% | 215,000 |
| Oct 6, 2026 | 4.69 | 4.75 | 4.50 | 4.50 | 4.50 | -4.26% | 254,000 |
| Oct 5, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | -1.26% | 13,000 |
| Oct 2, 2026 | 4.76 | 4.76 | 4.75 | 4.76 | 4.76 | - | 204,000 |
| Oct 1, 2026 | 4.77 | 4.90 | 4.76 | 4.76 | 4.76 | -0.83% | 245,000 |
| Sep 30, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.21% | 276,000 |
| Sep 29, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -4.01% | 244,000 |
| Sep 28, 2026 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | -1.19% | 282,100 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.89 | 5.05 | 5.05 | 1.00% | 713,000 |
| Sep 24, 2026 | 4.91 | 5.39 | 4.85 | 5.00 | 5.00 | 2.04% | 334,000 |
| Sep 23, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 218,200 |
| Sep 22, 2026 | 5.25 | 5.25 | 4.90 | 5.05 | 5.05 | 1.00% | 413,800 |
| Sep 21, 2026 | 4.99 | 5.32 | 4.99 | 5.00 | 5.00 | 0.20% | 1,920,000 |
| Sep 18, 2026 | 5.01 | 5.01 | 4.51 | 4.99 | 4.99 | -0.40% | 763,500 |
| Sep 17, 2026 | 4.99 | 5.08 | 4.98 | 5.01 | 5.01 | 0.40% | 380,000 |
| Sep 16, 2026 | 4.82 | 5.08 | 4.82 | 4.99 | 4.99 | 3.96% | 1,746,000 |
| Sep 15, 2026 | 4.50 | 4.82 | 4.50 | 4.80 | 4.80 | 6.67% | 840,000 |
| Sep 14, 2026 | 4.55 | 4.72 | 4.50 | 4.50 | 4.50 | -1.10% | 432,000 |
| Sep 11, 2026 | 4.83 | 4.83 | 4.55 | 4.55 | 4.55 | -4.41% | 372,000 |
| Sep 10, 2026 | 4.40 | 4.89 | 4.40 | 4.76 | 4.76 | 8.18% | 698,000 |
| Sep 9, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 5.26% | 774,000 |
| Sep 8, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | 0.24% | 232,000 |
| Sep 7, 2026 | 4.19 | 4.19 | 4.12 | 4.17 | 4.17 | 1.71% | 178,000 |
| Sep 4, 2026 | 4.13 | 4.15 | 4.10 | 4.10 | 4.10 | - | 158,000 |
| Sep 3, 2026 | 4.14 | 4.14 | 4.00 | 4.10 | 4.10 | - | 66,000 |
| Sep 2, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 115,000 |
| Sep 1, 2026 | 3.93 | 4.10 | 3.93 | 4.00 | 4.00 | 2.30% | 141,000 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 29,000 |
| Aug 27, 2026 | 4.12 | 4.15 | 3.99 | 4.00 | 4.00 | - | 148,000 |
| Aug 26, 2026 | 3.90 | 4.15 | 3.90 | 4.00 | 4.00 | 0.50% | 103,000 |
| Aug 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Aug 24, 2026 | 3.80 | 4.00 | 3.80 | 3.98 | 3.98 | -0.50% | 49,000 |
| Aug 20, 2026 | 4.01 | 4.01 | 3.60 | 4.00 | 4.00 | - | 20,000 |
| Aug 19, 2026 | 4.04 | 4.13 | 4.00 | 4.00 | 4.00 | -4.53% | 455,000 |
| Aug 18, 2026 | 4.24 | 4.24 | 4.10 | 4.19 | 4.19 | -1.18% | 287,000 |
| Aug 17, 2026 | 4.20 | 4.48 | 4.11 | 4.24 | 4.24 | 1.44% | 815,000 |