PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 5.01
+0.02 (0.40%)
At close: Sep 17, 2026
PetroEnergy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.90 | 4.19 | 3.80 | 4.18 | 4.18 | 7.18% | 900,000 |
| Aug 13, 2026 | 3.68 | 4.00 | 3.60 | 3.90 | 3.90 | 5.69% | 359,000 |
| Aug 12, 2026 | 3.57 | 3.90 | 3.57 | 3.69 | 3.69 | 3.94% | 27,000 |
| Aug 11, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | - | 52,000 |
| Aug 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,000 |
| Aug 7, 2026 | 3.51 | 3.55 | 3.50 | 3.55 | 3.55 | -1.39% | 19,000 |
| Aug 6, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 21,000 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Aug 4, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.42% | 86,000 |
| Aug 3, 2026 | 3.54 | 3.63 | 3.50 | 3.51 | 3.51 | -4.10% | 80,000 |
| Jul 31, 2026 | 3.91 | 3.91 | 3.66 | 3.66 | 3.66 | -2.92% | 22,000 |
| Jul 30, 2026 | 3.56 | 4.01 | 3.56 | 3.77 | 3.77 | 6.80% | 736,000 |
| Jul 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 28, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jul 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 5,000 |
| Jul 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.86% | 2,000 |
| Jul 23, 2026 | 3.55 | 3.55 | 3.46 | 3.47 | 3.47 | -1.42% | 74,000 |
| Jul 22, 2026 | 3.39 | 3.52 | 3.39 | 3.52 | 3.52 | 1.15% | 14,000 |
| Jul 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 16, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 217,000 |
| Jul 15, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.42% | 3,000 |
| Jul 14, 2026 | 3.31 | 3.57 | 3.31 | 3.51 | 3.51 | -1.68% | 6,000 |
| Jul 13, 2026 | 3.50 | 3.57 | 3.33 | 3.57 | 3.57 | - | 3,000 |
| Jul 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 9,000 |
| Jul 9, 2026 | 3.58 | 3.58 | 3.30 | 3.57 | 3.57 | -0.56% | 73,000 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |