Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	3.340	3.350	3.300	3.350	2.981	1,750,000
2023-05-10	3.370	3.470	3.280	3.350	2.981	1,635,000
2023-05-09	3.300	3.390	3.280	3.370	2.999	1,460,000
2023-05-08	3.350	3.390	3.290	3.300	2.936	1,336,000
2023-05-05	3.360	3.400	3.350	3.350	2.981	5,701,000
2023-05-04	3.390	3.400	3.370	3.370	2.999	789,000
2023-05-03	3.510	3.550	3.380	3.400	3.025	771,000
2023-05-02	3.440	3.560	3.440	3.500	3.114	6,974,000
2023-04-28	3.350	3.430	3.320	3.400	3.025	889,000
2023-04-27	3.310	3.360	3.260	3.300	2.936	4,342,000
2023-04-26	3.400	3.420	3.320	3.350	2.981	1,065,000
2023-04-25	3.600	3.640	3.380	3.420	3.043	2,430,000
2023-04-24	3.650	3.690	3.550	3.580	3.185	867,000
2023-04-20	3.560	3.640	3.530	3.590	3.194	822,000
2023-04-19	3.680	3.680	3.550	3.570	3.177	791,000
2023-04-18	3.680	3.750	3.650	3.680	3.274	5,314,000
2023-04-17	3.640	3.720	3.540	3.680	3.274	4,078,000
2023-04-14	3.520	3.650	3.520	3.640	3.239	2,241,000
2023-04-13	3.650	3.650	3.460	3.510	3.123	3,520,000
2023-04-12	3.740	3.740	3.520	3.680	3.274	1,533,000
2023-04-11	3.620	3.770	3.600	3.690	3.283	5,313,000
2023-04-05	3.460	3.640	3.410	3.620	3.221	9,095,000
2023-04-04	3.420	3.550	3.420	3.460	3.079	1,236,000
2023-04-03	3.370	3.420	3.330	3.420	3.043	1,296,000
2023-03-31	3.400	3.400	3.300	3.350	2.981	992,000
2023-03-30	3.450	3.490	3.390	3.400	3.025	1,442,000
2023-03-29	3.500	3.500	3.420	3.450	3.070	1,126,000
2023-03-28	3.430	3.550	3.410	3.500	3.114	3,273,000
2023-03-27	3.490	3.580	3.450	3.510	3.123	1,967,000
2023-03-24	3.700	3.750	3.450	3.490	3.105	2,224,000
2023-03-23	3.620	3.810	3.610	3.730	3.319	14,998,000
2023-03-22	3.580	3.650	3.550	3.630	3.230	9,928,000
2023-03-21	3.470	3.620	3.430	3.570	3.177	9,948,000
2023-03-20	3.340	3.490	3.260	3.470	3.088	2,457,000
2023-03-17	3.310	3.440	3.310	3.350	2.981	500,000
2023-03-16	3.450	3.540	3.240	3.320	2.954	3,574,000
2023-03-15	3.340	3.470	3.340	3.450	3.070	3,668,000
2023-03-14	3.440	3.440	3.270	3.360	2.901	4,425,000
2023-03-13	3.680	3.700	3.450	3.450	2.978	7,536,000
2023-03-10	3.490	3.860	3.390	3.710	3.203	27,091,000
2023-03-09	3.320	3.500	3.300	3.490	3.013	10,766,000
2023-03-08	3.320	3.450	3.210	3.360	2.901	11,498,000
2023-03-07	3.030	3.400	3.010	3.350	2.892	19,786,000
2023-03-06	2.650	3.070	2.620	3.000	2.590	10,617,000
2023-03-03	2.690	2.700	2.610	2.640	2.279	582,000
2023-03-02	2.600	2.680	2.600	2.670	2.305	1,486,000
2023-03-01	2.570	2.640	2.570	2.600	2.245	819,000
2023-02-28	2.570	2.570	2.510	2.520	2.176	101,000
2023-02-27	2.580	2.580	2.510	2.570	2.219	314,000
2023-02-23	2.510	2.600	2.500	2.510	2.167	1,219,000
2023-02-22	2.540	2.540	2.500	2.510	2.167	1,158,000
2023-02-21	2.610	2.610	2.530	2.540	2.193	869,000
2023-02-20	2.660	2.660	2.620	2.620	2.262	261,000
2023-02-17	2.670	2.670	2.620	2.660	2.296	732,000
2023-02-16	2.700	2.710	2.660	2.690	2.322	540,000
2023-02-15	2.690	2.690	2.650	2.690	2.322	654,000
2023-02-14	2.660	2.690	2.650	2.690	2.322	737,000
2023-02-13	2.720	2.720	2.650	2.650	2.288	717,000
2023-02-10	2.670	2.720	2.650	2.720	2.348	1,099,000
2023-02-09	2.660	2.680	2.630	2.670	2.305	1,519,000

← NewerPage 15 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.