Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	3.600	3.650	3.520	3.650	3.248	397,000
2023-08-04	3.560	3.600	3.550	3.600	3.203	647,000
2023-08-03	3.540	3.600	3.510	3.600	3.203	800,000
2023-08-02	3.620	3.630	3.530	3.590	3.194	2,014,000
2023-08-01	3.700	3.750	3.640	3.640	3.239	1,381,000
2023-07-31	3.700	3.720	3.640	3.700	3.292	7,173,000
2023-07-28	3.700	3.700	3.630	3.700	3.292	2,246,000
2023-07-27	3.700	3.730	3.680	3.700	3.292	1,141,000
2023-07-26	3.740	3.740	3.710	3.730	3.319	1,163,000
2023-07-25	3.800	3.800	3.710	3.740	3.328	1,817,000
2023-07-24	3.700	3.750	3.700	3.750	3.337	1,852,000
2023-07-21	3.740	3.780	3.720	3.780	3.363	1,311,000
2023-07-20	3.790	3.790	3.740	3.750	3.337	3,174,000
2023-07-19	3.780	3.850	3.760	3.760	3.346	2,360,000
2023-07-18	3.840	3.870	3.770	3.780	3.363	2,593,000
2023-07-17	3.790	3.820	3.730	3.820	3.399	2,217,000
2023-07-14	3.690	3.790	3.680	3.770	3.354	3,190,000
2023-07-13	3.660	3.700	3.630	3.690	3.283	2,000,000
2023-07-12	3.640	3.700	3.630	3.660	3.257	1,567,000
2023-07-11	3.650	3.650	3.600	3.650	3.248	843,000
2023-07-10	3.580	3.640	3.580	3.640	3.239	1,057,000
2023-07-07	3.640	3.640	3.550	3.640	3.239	1,481,000
2023-07-06	3.640	3.680	3.600	3.650	3.248	1,093,000
2023-07-05	3.520	3.670	3.520	3.640	3.239	1,795,000
2023-07-04	3.530	3.550	3.500	3.550	3.159	948,000
2023-07-03	3.470	3.600	3.430	3.540	3.150	2,018,000
2023-06-30	3.450	3.470	3.400	3.470	3.088	2,467,000
2023-06-29	3.440	3.460	3.400	3.450	3.070	2,455,000
2023-06-27	3.470	3.470	3.390	3.440	3.061	3,621,000
2023-06-26	3.480	3.510	3.460	3.470	3.088	2,451,000
2023-06-23	3.450	3.460	3.400	3.460	3.079	1,200,000
2023-06-22	3.400	3.460	3.400	3.460	3.079	762,000
2023-06-21	3.390	3.430	3.370	3.430	3.052	1,269,000
2023-06-20	3.400	3.420	3.390	3.420	3.043	2,093,000
2023-06-19	3.440	3.450	3.390	3.400	3.025	5,139,000
2023-06-16	3.400	3.430	3.380	3.400	3.025	4,894,000
2023-06-15	3.360	3.370	3.300	3.350	2.981	3,520,000
2023-06-14	3.340	3.440	3.330	3.390	3.016	6,436,000
2023-06-13	3.500	3.500	3.320	3.320	2.954	9,387,000
2023-06-09	3.480	3.580	3.450	3.500	3.114	3,831,000
2023-06-08	3.500	3.500	3.390	3.480	3.096	25,865,000
2023-06-07	3.650	3.700	3.480	3.500	3.114	11,517,000
2023-06-06	3.770	3.810	3.650	3.660	3.257	3,567,000
2023-06-05	3.620	3.890	3.620	3.770	3.354	3,048,000
2023-06-02	3.770	3.770	3.550	3.660	3.257	10,686,000
2023-06-01	3.980	4.020	3.790	3.790	3.372	10,812,000
2023-05-31	3.940	4.050	3.900	3.950	3.515	6,073,000
2023-05-30	4.000	4.140	3.840	3.950	3.515	12,673,000
2023-05-29	4.620	4.640	4.000	4.000	3.559	27,839,000
2023-05-26	4.220	4.700	4.220	4.650	4.137	57,818,000
2023-05-25	3.980	4.220	3.980	4.200	3.737	19,726,000
2023-05-24	3.880	4.050	3.870	3.980	3.541	13,740,000
2023-05-23	3.720	3.980	3.700	3.880	3.452	16,911,000
2023-05-22	3.620	3.760	3.550	3.730	3.319	4,027,000
2023-05-19	3.620	3.730	3.600	3.620	3.221	3,806,000
2023-05-18	3.600	3.800	3.550	3.760	3.346	12,691,000
2023-05-17	3.400	3.600	3.320	3.570	3.177	3,814,000
2023-05-16	3.360	3.420	3.300	3.360	2.990	1,802,000
2023-05-15	3.370	3.370	3.300	3.340	2.972	231,000
2023-05-12	3.350	3.410	3.300	3.350	2.981	78,000

← NewerPage 14 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.