PetroEnergy Resources Corporation (PSE:PERC)
Philippines · Delayed Price · Currency is PHP 3.550
-0.050 (-1.39%)
At close: Aug 7, 2026
PetroEnergy Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 1.13% | 27,000 |
| Jul 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.39% | 1,000 |
| Jul 3, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 1.41% | 2,000 |
| Jul 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 3,000 |
| Jul 1, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 30, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Jun 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.11% | 8,000 |
| Jun 25, 2026 | 3.47 | 3.59 | 3.47 | 3.59 | 3.59 | 2.28% | 2,000 |
| Jun 24, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -2.50% | 37,000 |
| Jun 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3,000 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 17, 2026 | 3.58 | 3.70 | 3.58 | 3.60 | 3.60 | -6.49% | 26,000 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.22% | 1,000 |
| Jun 15, 2026 | 3.63 | 3.73 | 3.59 | 3.73 | 3.73 | 3.04% | 3,000 |
| Jun 11, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 18,000 |
| Jun 10, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 6,000 |
| Jun 9, 2026 | 3.65 | 3.65 | 3.58 | 3.64 | 3.64 | -0.27% | 6,000 |
| Jun 8, 2026 | 3.56 | 3.66 | 3.56 | 3.65 | 3.65 | 1.39% | 12,000 |
| Jun 5, 2026 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | -3.74% | 46,000 |
| Jun 4, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.18% | 2,000 |
| Jun 3, 2026 | 3.74 | 3.74 | 3.59 | 3.59 | 3.59 | -4.52% | 4,000 |
| Jun 2, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 3.87% | 5,000 |
| Jun 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1,000 |
| May 29, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -4.23% | 3,000 |