Petron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2.980 | 2.980 | 2.900 | 2.900 | 2.663 | 978,000 |
| 2024-05-06 | 3.040 | 3.040 | 2.950 | 2.980 | 2.736 | 716,000 |
| 2024-05-03 | 2.990 | 3.010 | 2.990 | 3.010 | 2.764 | 338,000 |
| 2024-05-02 | 2.990 | 3.000 | 2.980 | 3.000 | 2.755 | 577,000 |
| 2024-04-30 | 3.000 | 3.000 | 2.990 | 3.000 | 2.755 | 242,000 |
| 2024-04-29 | 3.040 | 3.100 | 2.990 | 2.990 | 2.745 | 493,000 |
| 2024-04-26 | 3.040 | 3.040 | 3.030 | 3.030 | 2.782 | 445,000 |
| 2024-04-25 | 3.040 | 3.090 | 3.030 | 3.040 | 2.791 | 227,000 |
| 2024-04-24 | 3.040 | 3.040 | 3.030 | 3.040 | 2.791 | 369,000 |
| 2024-04-23 | 3.090 | 3.090 | 3.000 | 3.040 | 2.791 | 583,000 |
| 2024-04-22 | 3.080 | 3.090 | 3.050 | 3.090 | 2.837 | 762,000 |
| 2024-04-19 | 3.110 | 3.120 | 3.070 | 3.090 | 2.837 | 623,000 |
| 2024-04-18 | 3.100 | 3.130 | 3.100 | 3.130 | 2.874 | 392,000 |
| 2024-04-17 | 3.100 | 3.110 | 3.090 | 3.100 | 2.846 | 263,000 |
| 2024-04-16 | 3.160 | 3.160 | 3.100 | 3.100 | 2.846 | 582,000 |
| 2024-04-15 | 3.180 | 3.180 | 3.150 | 3.160 | 2.902 | 70,000 |
| 2024-04-12 | 3.110 | 3.150 | 3.110 | 3.150 | 2.892 | 211,000 |
| 2024-04-11 | 3.150 | 3.150 | 3.100 | 3.150 | 2.892 | 214,000 |
| 2024-04-08 | 3.140 | 3.150 | 3.110 | 3.140 | 2.883 | 52,000 |
| 2024-04-05 | 3.150 | 3.160 | 3.140 | 3.140 | 2.883 | 165,000 |
| 2024-04-04 | 3.140 | 3.150 | 3.120 | 3.150 | 2.892 | 221,000 |
| 2024-04-03 | 3.140 | 3.140 | 3.100 | 3.140 | 2.883 | 288,000 |
| 2024-04-02 | 3.200 | 3.200 | 3.110 | 3.140 | 2.883 | 396,000 |
| 2024-04-01 | 3.200 | 3.200 | 3.130 | 3.130 | 2.874 | 112,000 |
| 2024-03-27 | 3.140 | 3.200 | 3.130 | 3.200 | 2.938 | 208,000 |
| 2024-03-26 | 3.140 | 3.160 | 3.120 | 3.140 | 2.883 | 219,000 |
| 2024-03-25 | 3.190 | 3.190 | 3.140 | 3.190 | 2.929 | 96,000 |
| 2024-03-22 | 3.160 | 3.180 | 3.140 | 3.180 | 2.920 | 274,000 |
| 2024-03-21 | 3.120 | 3.190 | 3.120 | 3.180 | 2.920 | 312,000 |
| 2024-03-20 | 3.160 | 3.160 | 3.130 | 3.140 | 2.883 | 638,000 |
| 2024-03-19 | 3.190 | 3.200 | 3.150 | 3.150 | 2.892 | 917,000 |
| 2024-03-18 | 3.230 | 3.230 | 3.180 | 3.230 | 2.966 | 893,000 |
| 2024-03-15 | 3.190 | 3.240 | 3.190 | 3.230 | 2.874 | 163,000 |
| 2024-03-14 | 3.200 | 3.210 | 3.190 | 3.200 | 2.847 | 275,000 |
| 2024-03-13 | 3.220 | 3.220 | 3.190 | 3.200 | 2.847 | 724,000 |
| 2024-03-12 | 3.200 | 3.220 | 3.200 | 3.200 | 2.847 | 331,000 |
| 2024-03-11 | 3.180 | 3.220 | 3.180 | 3.220 | 2.865 | 736,000 |
| 2024-03-08 | 3.220 | 3.220 | 3.200 | 3.210 | 2.856 | 345,000 |
| 2024-03-07 | 3.260 | 3.260 | 3.190 | 3.220 | 2.865 | 1,293,000 |
| 2024-03-06 | 3.270 | 3.280 | 3.200 | 3.230 | 2.874 | 1,306,000 |
| 2024-03-05 | 3.220 | 3.290 | 3.210 | 3.270 | 2.910 | 397,000 |
| 2024-03-04 | 3.240 | 3.240 | 3.200 | 3.220 | 2.865 | 135,000 |
| 2024-03-01 | 3.250 | 3.250 | 3.200 | 3.210 | 2.856 | 198,000 |
| 2024-02-29 | 3.200 | 3.210 | 3.200 | 3.210 | 2.856 | 53,000 |
| 2024-02-28 | 3.210 | 3.210 | 3.200 | 3.210 | 2.856 | 449,000 |
| 2024-02-27 | 3.240 | 3.240 | 3.180 | 3.210 | 2.856 | 1,114,000 |
| 2024-02-26 | 3.260 | 3.260 | 3.200 | 3.240 | 2.883 | 353,000 |
| 2024-02-23 | 3.210 | 3.290 | 3.210 | 3.260 | 2.901 | 33,000 |
| 2024-02-22 | 3.250 | 3.250 | 3.200 | 3.250 | 2.892 | 228,000 |
| 2024-02-21 | 3.250 | 3.250 | 3.200 | 3.250 | 2.892 | 448,000 |
| 2024-02-20 | 3.250 | 3.250 | 3.210 | 3.250 | 2.892 | 133,000 |
| 2024-02-19 | 3.220 | 3.250 | 3.170 | 3.250 | 2.892 | 431,000 |
| 2024-02-16 | 3.250 | 3.250 | 3.190 | 3.240 | 2.883 | 1,216,000 |
| 2024-02-15 | 3.250 | 3.250 | 3.240 | 3.250 | 2.892 | 491,000 |
| 2024-02-14 | 3.260 | 3.270 | 3.220 | 3.250 | 2.892 | 726,000 |
| 2024-02-13 | 3.260 | 3.270 | 3.230 | 3.270 | 2.910 | 502,000 |
| 2024-02-12 | 3.290 | 3.290 | 3.240 | 3.280 | 2.918 | 527,000 |
| 2024-02-08 | 3.260 | 3.320 | 3.250 | 3.300 | 2.936 | 442,000 |
| 2024-02-07 | 3.270 | 3.300 | 3.240 | 3.260 | 2.901 | 725,000 |
| 2024-02-06 | 3.300 | 3.340 | 3.260 | 3.270 | 2.910 | 1,765,000 |
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.