PetroEnergy Resources Corporation (PSE:PERC)
Philippines
· Delayed Price · Currency is PHP 3.300
-0.120 (-3.51%)
At close: Dec 5, 2025
PetroEnergy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.40 | 3.10 | 3.30 | 3.30 | -3.51% | 11,000 |
| Dec 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 2, 2025 | 3.52 | 3.52 | 3.42 | 3.42 | 3.42 | -2.84% | 17,000 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Nov 28, 2025 | 3.39 | 3.55 | 3.39 | 3.52 | 3.52 | 3.53% | 24,000 |
| Nov 27, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 24, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | - | 5,000 |
| Nov 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Nov 17, 2025 | 3.56 | 3.57 | 3.40 | 3.40 | 3.40 | -5.29% | 21,000 |
| Nov 14, 2025 | 3.35 | 3.59 | 3.35 | 3.59 | 3.59 | -0.28% | 9,000 |
| Nov 13, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 0.56% | 20,000 |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Nov 11, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.58% | 3,000 |
| Nov 10, 2025 | 3.27 | 3.61 | 3.27 | 3.49 | 3.49 | 11.15% | 51,000 |
| Nov 7, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -0.32% | 25,000 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Nov 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 20,000 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 5,000 |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 29, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 126,000 |
| Oct 28, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 27, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 2,000 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 23, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | - | 3,000 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | 3,000 |
| Oct 20, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | -0.92% | 41,000 |
| Oct 17, 2025 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | -0.61% | 6,000 |
| Oct 16, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 1,000 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | 3,000 |
| Oct 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 9, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 2.10% | 4,000 |
| Oct 8, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 3.42% | 3,000 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 6, 2025 | 3.33 | 3.33 | 3.22 | 3.22 | 3.22 | -3.30% | 27,000 |
| Oct 3, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | 30,000 |
| Oct 2, 2025 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -4.07% | 35,000 |
| Oct 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 1,000 |
| Sep 30, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 1,000 |
| Sep 22, 2025 | 3.19 | 3.43 | 3.19 | 3.43 | 3.43 | 0.88% | 8,000 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 18, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | 7.59% | 5,000 |
| Sep 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 16, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 2,000 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 12, 2025 | 3.13 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 20,000 |
| Sep 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.38% | 3,000 |
| Sep 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.83% | 1,000 |
| Sep 9, 2025 | 3.23 | 3.23 | 3.13 | 3.13 | 3.13 | -2.49% | 4,000 |
| Sep 8, 2025 | 3.12 | 3.21 | 3.12 | 3.21 | 3.21 | -1.53% | 40,000 |
| Sep 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 14,000 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 11,000 |
| Sep 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 10,000 |
| Sep 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,000 |
| Sep 1, 2025 | 3.15 | 3.42 | 3.14 | 3.26 | 3.26 | 0.62% | 49,000 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | 1,000 |
| Aug 28, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | -1.23% | 4,000 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 26, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.31% | 192,000 |
| Aug 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 20, 2025 | 3.25 | 3.25 | 3.14 | 3.25 | 3.25 | - | 113,000 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Aug 18, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.50% | 7,000 |
| Aug 15, 2025 | 3.42 | 3.42 | 3.14 | 3.14 | 3.14 | -4.85% | 26,000 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,000 |
| Aug 12, 2025 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 2.48% | 2,000 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -4.17% | 26,000 |
| Aug 8, 2025 | 3.42 | 3.42 | 3.16 | 3.36 | 3.36 | -1.18% | 17,000 |
| Aug 7, 2025 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | 3.03% | 3,000 |
| Aug 6, 2025 | 3.30 | 3.34 | 3.30 | 3.30 | 3.30 | -2.94% | 7,000 |
| Aug 5, 2025 | 3.10 | 3.43 | 3.10 | 3.40 | 3.40 | 11.48% | 20,000 |
| Aug 4, 2025 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -2.87% | 5,000 |
| Aug 1, 2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.97% | 19,000 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | 3,000 |
| Jul 30, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 41,000 |
| Jul 29, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 6.12% | 12,000 |
| Jul 28, 2025 | 3.03 | 3.09 | 2.94 | 2.94 | 2.94 | -3.29% | 22,000 |
| Jul 25, 2025 | 3.12 | 3.12 | 2.95 | 3.04 | 3.04 | -2.25% | 432,000 |
| Jul 24, 2025 | 3.30 | 3.42 | 3.11 | 3.11 | 3.11 | -5.76% | 45,000 |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 22, 2025 | 3.33 | 3.33 | 3.30 | 3.30 | 3.30 | -5.98% | 15,000 |
| Jul 21, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | - |
| Jul 18, 2025 | 3.02 | 3.52 | 3.02 | 3.51 | 3.51 | 1.74% | 56,000 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 15,000 |
| Jul 16, 2025 | 3.47 | 3.47 | 3.29 | 3.45 | 3.45 | 4.86% | 16,000 |