Petron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 3.370 | 3.370 | 3.300 | 3.370 | 2.999 | 540,000 |
| 2024-02-02 | 3.390 | 3.430 | 3.330 | 3.360 | 2.990 | 872,000 |
| 2024-02-01 | 3.310 | 3.380 | 3.310 | 3.380 | 3.007 | 233,000 |
| 2024-01-31 | 3.310 | 3.380 | 3.300 | 3.380 | 3.007 | 213,000 |
| 2024-01-30 | 3.320 | 3.380 | 3.310 | 3.380 | 3.007 | 148,000 |
| 2024-01-29 | 3.380 | 3.390 | 3.320 | 3.380 | 3.007 | 690,000 |
| 2024-01-26 | 3.300 | 3.350 | 3.300 | 3.320 | 2.954 | 182,000 |
| 2024-01-25 | 3.300 | 3.300 | 3.290 | 3.300 | 2.936 | 115,000 |
| 2024-01-24 | 3.320 | 3.320 | 3.300 | 3.320 | 2.954 | 201,000 |
| 2024-01-23 | 3.350 | 3.370 | 3.300 | 3.300 | 2.936 | 790,000 |
| 2024-01-22 | 3.400 | 3.410 | 3.330 | 3.330 | 2.963 | 991,000 |
| 2024-01-19 | 3.360 | 3.440 | 3.360 | 3.410 | 3.034 | 163,000 |
| 2024-01-18 | 3.380 | 3.440 | 3.380 | 3.440 | 3.061 | 420,000 |
| 2024-01-17 | 3.400 | 3.440 | 3.400 | 3.440 | 3.061 | 121,000 |
| 2024-01-16 | 3.450 | 3.450 | 3.400 | 3.440 | 3.061 | 64,000 |
| 2024-01-15 | 3.450 | 3.450 | 3.380 | 3.440 | 3.061 | 377,000 |
| 2024-01-12 | 3.400 | 3.410 | 3.390 | 3.410 | 3.034 | 305,000 |
| 2024-01-11 | 3.390 | 3.400 | 3.380 | 3.400 | 3.025 | 79,000 |
| 2024-01-10 | 3.390 | 3.450 | 3.370 | 3.390 | 3.016 | 234,000 |
| 2024-01-09 | 3.400 | 3.480 | 3.390 | 3.450 | 3.070 | 35,000 |
| 2024-01-08 | 3.500 | 3.500 | 3.360 | 3.390 | 3.016 | 677,000 |
| 2024-01-05 | 3.490 | 3.500 | 3.450 | 3.450 | 3.070 | 801,000 |
| 2024-01-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.114 | 87,000 |
| 2024-01-03 | 3.480 | 3.500 | 3.440 | 3.500 | 3.114 | 220,000 |
| 2024-01-02 | 3.550 | 3.550 | 3.500 | 3.500 | 3.114 | 55,000 |
| 2023-12-29 | 3.490 | 3.550 | 3.490 | 3.550 | 3.159 | 242,000 |
| 2023-12-28 | 3.490 | 3.500 | 3.450 | 3.500 | 3.114 | 317,000 |
| 2023-12-27 | 3.480 | 3.480 | 3.460 | 3.480 | 3.096 | 388,000 |
| 2023-12-22 | 3.500 | 3.500 | 3.440 | 3.480 | 3.096 | 524,000 |
| 2023-12-21 | 3.500 | 3.500 | 3.470 | 3.490 | 3.105 | 253,000 |
| 2023-12-20 | 3.480 | 3.500 | 3.420 | 3.500 | 3.114 | 629,000 |
| 2023-12-19 | 3.490 | 3.500 | 3.470 | 3.500 | 3.114 | 72,000 |
| 2023-12-18 | 3.400 | 3.490 | 3.400 | 3.490 | 3.105 | 376,000 |
| 2023-12-15 | 3.430 | 3.450 | 3.420 | 3.450 | 3.070 | 371,000 |
| 2023-12-14 | 3.430 | 3.440 | 3.420 | 3.420 | 3.043 | 556,000 |
| 2023-12-13 | 3.370 | 3.440 | 3.360 | 3.430 | 3.052 | 309,000 |
| 2023-12-12 | 3.430 | 3.430 | 3.400 | 3.430 | 3.052 | 500,000 |
| 2023-12-11 | 3.420 | 3.440 | 3.400 | 3.430 | 3.052 | 693,000 |
| 2023-12-07 | 3.420 | 3.420 | 3.360 | 3.420 | 3.043 | 1,435,000 |
| 2023-12-06 | 3.420 | 3.420 | 3.280 | 3.420 | 3.043 | 663,000 |
| 2023-12-05 | 3.370 | 3.400 | 3.370 | 3.400 | 3.025 | 457,000 |
| 2023-12-04 | 3.290 | 3.400 | 3.270 | 3.400 | 3.025 | 210,000 |
| 2023-12-01 | 3.370 | 3.390 | 3.370 | 3.390 | 3.016 | 581,000 |
| 2023-11-30 | 3.370 | 3.390 | 3.330 | 3.390 | 3.016 | 977,000 |
| 2023-11-29 | 3.400 | 3.400 | 3.240 | 3.400 | 3.025 | 794,000 |
| 2023-11-28 | 3.330 | 3.400 | 3.330 | 3.400 | 3.025 | 710,000 |
| 2023-11-24 | 3.350 | 3.380 | 3.350 | 3.350 | 2.981 | 640,000 |
| 2023-11-23 | 3.360 | 3.370 | 3.300 | 3.350 | 2.981 | 137,000 |
| 2023-11-22 | 3.290 | 3.300 | 3.280 | 3.300 | 2.936 | 625,000 |
| 2023-11-21 | 3.300 | 3.300 | 3.250 | 3.290 | 2.927 | 621,000 |
| 2023-11-20 | 3.250 | 3.250 | 3.220 | 3.240 | 2.883 | 650,000 |
| 2023-11-17 | 3.210 | 3.250 | 3.200 | 3.250 | 2.892 | 69,000 |
| 2023-11-16 | 3.210 | 3.240 | 3.200 | 3.240 | 2.883 | 254,000 |
| 2023-11-15 | 3.300 | 3.300 | 3.200 | 3.240 | 2.883 | 119,000 |
| 2023-11-14 | 3.240 | 3.240 | 3.220 | 3.240 | 2.883 | 212,000 |
| 2023-11-13 | 3.240 | 3.270 | 3.240 | 3.240 | 2.883 | 791,000 |
| 2023-11-10 | 3.290 | 3.300 | 3.260 | 3.300 | 2.936 | 295,000 |
| 2023-11-09 | 3.250 | 3.290 | 3.250 | 3.290 | 2.927 | 586,000 |
| 2023-11-08 | 3.250 | 3.260 | 3.220 | 3.260 | 2.901 | 382,000 |
| 2023-11-07 | 3.250 | 3.250 | 3.200 | 3.250 | 2.892 | 253,000 |
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.