PetroEnergy Resources Corporation (PSE:PERC)
Philippines
· Delayed Price · Currency is PHP 3.500
0.00 (0.00%)
At close: Mar 3, 2026
PetroEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | - | 48,000 |
| Mar 2, 2026 | 3.33 | 3.72 | 3.33 | 3.50 | 3.50 | 0.86% | 34,000 |
| Feb 27, 2026 | 3.46 | 3.50 | 3.30 | 3.47 | 3.47 | -1.98% | 268,000 |
| Feb 26, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.42% | 60,000 |
| Feb 25, 2026 | 3.42 | 3.52 | 3.33 | 3.39 | 3.39 | -5.57% | 459,000 |
| Feb 24, 2026 | 3.39 | 3.59 | 3.37 | 3.59 | 3.59 | -0.28% | 62,000 |
| Feb 23, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | - | 5,000 |
| Feb 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 19, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 3.45% | 2,000 |
| Feb 18, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | - | 16,000 |
| Feb 16, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 5.14% | 4,000 |
| Feb 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Feb 12, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Feb 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Feb 10, 2026 | 3.32 | 3.37 | 3.23 | 3.31 | 3.31 | -2.65% | 98,000 |
| Feb 9, 2026 | 3.40 | 3.47 | 3.40 | 3.40 | 3.40 | -2.30% | 20,000 |
| Feb 6, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | -0.57% | 11,000 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 1,000 |
| Feb 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.56% | 1,000 |
| Feb 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jan 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jan 29, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Jan 28, 2026 | 3.59 | 3.59 | 3.22 | 3.37 | 3.37 | -6.13% | 110,000 |
| Jan 27, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 26, 2026 | 3.41 | 3.60 | 3.41 | 3.59 | 3.59 | 11.49% | 31,000 |
| Jan 23, 2026 | 3.29 | 3.29 | 3.22 | 3.22 | 3.22 | -8.00% | 27,000 |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 8,000 |
| Jan 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jan 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,000 |
| Jan 19, 2026 | 3.48 | 3.60 | 3.40 | 3.60 | 3.60 | 3.45% | 27,000 |
| Jan 16, 2026 | 3.42 | 3.71 | 3.42 | 3.48 | 3.48 | -3.33% | 28,000 |
| Jan 15, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | -1.91% | 3,000 |
| Jan 14, 2026 | 3.83 | 3.85 | 3.40 | 3.67 | 3.67 | -3.93% | 104,000 |
| Jan 13, 2026 | 3.58 | 3.83 | 3.45 | 3.82 | 3.82 | 6.70% | 127,000 |
| Jan 12, 2026 | 3.53 | 3.59 | 3.50 | 3.58 | 3.58 | 1.13% | 29,000 |
| Jan 9, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | 4.12% | 56,000 |
| Jan 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 2,000 |
| Jan 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 29, 2025 | 3.32 | 3.50 | 3.28 | 3.50 | 3.50 | 1.74% | 26,000 |
| Dec 26, 2025 | 3.30 | 3.48 | 3.22 | 3.44 | 3.44 | 6.83% | 13,000 |
| Dec 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 22, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | 0.94% | 26,000 |
| Dec 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Dec 18, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -3.04% | 16,000 |
| Dec 17, 2025 | 3.29 | 3.29 | 3.20 | 3.29 | 3.29 | -2.08% | 31,000 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | 1,000 |
| Dec 12, 2025 | 3.30 | 3.47 | 3.24 | 3.24 | 3.24 | - | 14,000 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.52% | 14,000 |
| Dec 10, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.24 | 6.47% | 10,000 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.04 | -6.36% | 3,000 |
| Dec 5, 2025 | 3.17 | 3.40 | 3.10 | 3.30 | 3.25 | -3.51% | 11,000 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.37 | 3.42 | 3.37 | - | - |
| Dec 3, 2025 | 3.37 | 3.37 | 3.37 | 3.42 | 3.37 | - | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.37 | -2.84% | 17,000 |
| Dec 1, 2025 | 3.47 | 3.47 | 3.47 | 3.52 | 3.47 | - | - |
| Nov 28, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.47 | 3.53% | 24,000 |
| Nov 27, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 26, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 25, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.35 | - | 5,000 |
| Nov 21, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 20, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 19, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 18, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Nov 17, 2025 | 3.56 | 3.57 | 3.40 | 3.40 | 3.35 | -5.29% | 21,000 |
| Nov 14, 2025 | 3.35 | 3.59 | 3.35 | 3.59 | 3.54 | -0.28% | 9,000 |
| Nov 13, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | 3.55 | 0.56% | 20,000 |
| Nov 12, 2025 | 3.53 | 3.53 | 3.53 | 3.58 | 3.53 | - | - |
| Nov 11, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.53 | 2.58% | 3,000 |
| Nov 10, 2025 | 3.27 | 3.61 | 3.27 | 3.49 | 3.44 | 11.15% | 51,000 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.09 | -0.32% | 25,000 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.10 | 3.15 | 3.10 | - | - |
| Nov 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.10 | - | 20,000 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.10 | -1.56% | 5,000 |
| Nov 3, 2025 | 3.15 | 3.15 | 3.15 | 3.20 | 3.15 | - | - |
| Oct 30, 2025 | 3.15 | 3.15 | 3.15 | 3.20 | 3.15 | - | - |
| Oct 29, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.15 | - | 126,000 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.15 | 3.20 | 3.15 | - | - |
| Oct 27, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.15 | -1.54% | 2,000 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.20 | 3.25 | 3.20 | - | - |
| Oct 23, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.20 | - | 3,000 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.25 | 3.20 | - | - |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | 0.31% | 3,000 |
| Oct 20, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.19 | -0.92% | 41,000 |
| Oct 17, 2025 | 3.16 | 3.27 | 3.16 | 3.27 | 3.22 | -0.61% | 6,000 |
| Oct 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 0.92% | 1,000 |
| Oct 15, 2025 | 3.21 | 3.21 | 3.21 | 3.26 | 3.21 | - | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -4.12% | 3,000 |
| Oct 13, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.40 | 3.35 | - | - |
| Oct 9, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.35 | 2.10% | 4,000 |
| Oct 8, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.28 | 3.42% | 3,000 |
| Oct 7, 2025 | 3.17 | 3.17 | 3.17 | 3.22 | 3.17 | - | - |
| Oct 6, 2025 | 3.33 | 3.33 | 3.22 | 3.22 | 3.17 | -3.30% | 27,000 |
| Oct 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.28 | 0.91% | 30,000 |