Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	3.260	3.300	3.240	3.250	2.892	620,000
2023-11-03	3.300	3.300	3.110	3.270	2.910	507,000
2023-10-31	3.290	3.340	3.040	3.270	2.910	1,211,000
2023-10-27	3.350	3.390	3.280	3.290	2.927	1,297,000
2023-10-26	3.380	3.400	3.370	3.400	3.025	102,000
2023-10-25	3.350	3.400	3.350	3.400	3.025	582,000
2023-10-24	3.400	3.400	3.350	3.400	3.025	923,000
2023-10-23	3.400	3.470	3.360	3.400	3.025	1,280,000
2023-10-20	3.390	3.410	3.390	3.410	3.034	1,096,000
2023-10-19	3.400	3.400	3.380	3.400	3.025	304,000
2023-10-18	3.390	3.420	3.350	3.400	3.025	330,000
2023-10-17	3.450	3.450	3.390	3.390	3.016	334,000
2023-10-16	3.400	3.440	3.390	3.400	3.025	416,000
2023-10-13	3.450	3.450	3.380	3.440	3.061	318,000
2023-10-12	3.400	3.440	3.390	3.440	3.061	335,000
2023-10-11	3.440	3.440	3.380	3.440	3.061	174,000
2023-10-10	3.400	3.420	3.350	3.400	3.025	1,300,000
2023-10-09	3.380	3.420	3.380	3.400	3.025	426,000
2023-10-06	3.370	3.460	3.370	3.460	3.079	485,000
2023-10-05	3.350	3.450	3.350	3.440	3.061	55,000
2023-10-04	3.420	3.470	3.320	3.470	3.088	1,155,000
2023-10-03	3.440	3.470	3.430	3.470	3.088	394,000
2023-10-02	3.480	3.480	3.440	3.470	3.088	824,000
2023-09-29	3.480	3.480	3.450	3.480	3.096	1,153,000
2023-09-28	3.480	3.490	3.470	3.490	3.105	348,000
2023-09-27	3.490	3.490	3.470	3.480	3.096	524,000
2023-09-26	3.500	3.500	3.480	3.500	3.114	997,000
2023-09-25	3.480	3.500	3.480	3.500	3.114	773,000
2023-09-22	3.500	3.540	3.490	3.540	3.150	772,000
2023-09-21	3.500	3.550	3.500	3.540	3.150	472,000
2023-09-20	3.510	3.550	3.500	3.530	3.141	382,000
2023-09-19	3.580	3.580	3.510	3.570	3.177	386,000
2023-09-18	3.530	3.570	3.530	3.560	3.168	1,121,000
2023-09-15	3.500	3.580	3.500	3.570	3.177	521,000
2023-09-14	3.520	3.560	3.510	3.560	3.168	292,000
2023-09-13	3.520	3.570	3.500	3.570	3.177	487,000
2023-09-12	3.550	3.570	3.500	3.570	3.177	345,000
2023-09-11	3.500	3.590	3.480	3.590	3.194	703,000
2023-09-08	3.580	3.590	3.510	3.570	3.177	518,000
2023-09-07	3.590	3.590	3.500	3.570	3.177	359,000
2023-09-06	3.580	3.600	3.550	3.590	3.194	572,000
2023-09-05	3.500	3.580	3.500	3.580	3.185	253,000
2023-09-04	3.460	3.530	3.460	3.530	3.141	439,000
2023-09-01	3.470	3.500	3.430	3.500	3.114	1,084,000
2023-08-31	3.470	3.500	3.450	3.500	3.114	322,000
2023-08-30	3.480	3.480	3.450	3.470	3.088	742,000
2023-08-29	3.450	3.500	3.420	3.500	3.114	539,000
2023-08-25	3.460	3.520	3.450	3.500	3.114	996,000
2023-08-24	3.530	3.530	3.480	3.530	3.141	185,000
2023-08-23	3.450	3.510	3.450	3.510	3.123	541,000
2023-08-22	3.500	3.540	3.470	3.540	3.150	1,036,000
2023-08-18	3.490	3.560	3.490	3.560	3.168	355,000
2023-08-17	3.500	3.570	3.490	3.570	3.177	918,000
2023-08-16	3.550	3.570	3.490	3.570	3.177	897,000
2023-08-15	3.510	3.580	3.500	3.570	3.177	1,166,000
2023-08-14	3.580	3.580	3.490	3.560	3.168	954,000
2023-08-11	3.550	3.580	3.530	3.580	3.185	622,000
2023-08-10	3.640	3.640	3.550	3.580	3.185	976,000
2023-08-09	3.670	3.670	3.570	3.640	3.239	355,000
2023-08-08	3.730	3.730	3.560	3.680	3.274	328,000

← NewerPage 13 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.