Petron Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.570	2.570	2.530	2.550	2.341	226,000
2024-08-01	2.620	2.640	2.530	2.570	2.360	1,391,000
2024-07-31	2.610	2.630	2.600	2.610	2.397	856,000
2024-07-30	2.600	2.610	2.600	2.610	2.397	1,358,000
2024-07-29	2.600	2.620	2.570	2.600	2.387	424,000
2024-07-26	2.620	2.620	2.590	2.600	2.387	183,000
2024-07-25	2.600	2.600	2.590	2.600	2.387	49,000
2024-07-23	2.630	2.630	2.590	2.600	2.387	267,000
2024-07-22	2.600	2.620	2.580	2.620	2.406	301,000
2024-07-19	2.660	2.660	2.580	2.590	2.378	1,349,000
2024-07-18	2.600	2.690	2.590	2.600	2.387	863,000
2024-07-17	2.660	2.660	2.590	2.600	2.387	656,000
2024-07-16	2.700	2.700	2.630	2.660	2.442	2,260,000
2024-07-15	2.720	2.720	2.690	2.720	2.498	475,000
2024-07-12	2.770	2.770	2.700	2.720	2.498	113,000
2024-07-11	2.710	2.740	2.710	2.710	2.488	24,000
2024-07-10	2.750	2.750	2.700	2.730	2.507	669,000
2024-07-09	2.790	2.790	2.720	2.720	2.498	222,000
2024-07-08	2.710	2.750	2.710	2.750	2.525	182,000
2024-07-05	2.680	2.850	2.680	2.750	2.525	402,000
2024-07-04	2.700	2.740	2.670	2.680	2.461	79,000
2024-07-03	2.700	2.700	2.670	2.680	2.461	401,000
2024-07-02	2.750	2.750	2.690	2.690	2.470	213,000
2024-07-01	2.720	2.720	2.690	2.700	2.479	176,000
2024-06-28	2.750	2.750	2.700	2.720	2.498	1,047,000
2024-06-27	2.750	2.760	2.720	2.720	2.498	762,000
2024-06-26	2.800	2.900	2.750	2.750	2.525	935,000
2024-06-25	2.750	2.800	2.720	2.800	2.571	124,000
2024-06-24	2.840	2.840	2.760	2.800	2.571	1,601,000
2024-06-21	2.870	2.870	2.810	2.830	2.599	263,000
2024-06-20	2.880	2.880	2.860	2.870	2.635	469,000
2024-06-19	2.860	2.900	2.860	2.900	2.663	100,000
2024-06-18	2.900	2.920	2.860	2.900	2.663	372,000
2024-06-14	2.940	2.940	2.890	2.900	2.663	32,000
2024-06-13	2.880	2.950	2.870	2.950	2.709	120,000
2024-06-11	2.880	2.880	2.850	2.880	2.644	325,000
2024-06-10	2.900	2.900	2.870	2.880	2.644	249,000
2024-06-07	2.920	2.920	2.880	2.900	2.663	510,000
2024-06-06	2.980	2.980	2.890	2.920	2.681	697,000
2024-06-05	2.930	2.930	2.900	2.930	2.690	1,138,000
2024-06-04	2.940	3.000	2.930	2.930	2.690	256,000
2024-06-03	2.980	2.980	2.930	2.940	2.700	109,000
2024-05-31	2.920	2.960	2.910	2.960	2.718	147,000
2024-05-30	2.950	2.960	2.900	2.940	2.700	845,000
2024-05-29	3.020	3.020	2.940	2.950	2.709	407,000
2024-05-28	3.020	3.020	2.950	2.950	2.709	394,000
2024-05-27	3.000	3.040	2.960	2.980	2.736	287,000
2024-05-24	3.040	3.040	3.000	3.000	2.755	252,000
2024-05-23	3.000	3.040	3.000	3.030	2.782	263,000
2024-05-22	3.030	3.060	3.000	3.000	2.755	609,000
2024-05-21	3.020	3.030	3.020	3.020	2.773	267,000
2024-05-20	2.980	3.010	2.960	3.000	2.755	567,000
2024-05-17	3.100	3.100	3.000	3.010	2.764	689,000
2024-05-16	3.000	3.040	2.970	3.000	2.755	242,000
2024-05-15	2.950	3.020	2.950	2.960	2.718	106,000
2024-05-14	2.950	2.960	2.940	2.950	2.709	754,000
2024-05-13	2.970	2.970	2.950	2.950	2.709	184,000
2024-05-10	2.950	3.000	2.950	2.960	2.718	238,000
2024-05-09	2.940	2.990	2.940	2.970	2.727	352,000
2024-05-08	3.010	3.010	2.930	2.940	2.700	475,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.1500 PHP
2025-03-17	0.1000 PHP
2024-03-18	0.1000 PHP
2023-03-15	0.1000 PHP
2020-03-19	0.1000 PHP
2019-03-22	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.