Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.630	2.660	2.610	2.660	2.296	1,101,000
2023-02-07	2.620	2.620	2.580	2.610	2.253	236,000
2023-02-06	2.560	2.620	2.550	2.600	2.245	506,000
2023-02-03	2.580	2.600	2.560	2.560	2.210	332,000
2023-02-02	2.550	2.590	2.520	2.580	2.227	368,000
2023-02-01	2.590	2.590	2.520	2.550	2.201	141,000
2023-01-31	2.540	2.540	2.500	2.510	2.167	868,000
2023-01-30	2.610	2.650	2.550	2.560	2.210	2,092,000
2023-01-27	2.560	2.600	2.560	2.600	2.245	463,000
2023-01-26	2.570	2.570	2.540	2.560	2.210	1,104,000
2023-01-25	2.620	2.620	2.570	2.580	2.227	1,893,000
2023-01-24	2.630	2.670	2.580	2.620	2.262	614,000
2023-01-23	2.620	2.630	2.580	2.600	2.245	487,000
2023-01-20	2.650	2.680	2.600	2.620	2.262	1,134,000
2023-01-19	2.560	2.680	2.560	2.630	2.270	1,490,000
2023-01-18	2.500	2.600	2.480	2.540	2.193	15,586,000
2023-01-17	2.490	2.500	2.460	2.500	2.158	2,251,000
2023-01-16	2.500	2.500	2.490	2.490	2.150	1,162,000
2023-01-13	2.480	2.500	2.470	2.500	2.158	219,000
2023-01-12	2.500	2.500	2.460	2.470	2.132	510,000
2023-01-11	2.490	2.500	2.470	2.500	2.158	299,000
2023-01-10	2.460	2.500	2.460	2.490	2.150	1,394,000
2023-01-09	2.430	2.460	2.430	2.450	2.115	480,000
2023-01-06	2.440	2.440	2.400	2.430	2.098	470,000
2023-01-05	2.400	2.430	2.400	2.410	2.081	205,000
2023-01-04	2.360	2.400	2.360	2.400	2.072	526,000
2023-01-03	2.400	2.400	2.370	2.370	2.046	145,000
2022-12-29	2.380	2.400	2.380	2.400	2.072	53,000
2022-12-28	2.350	2.400	2.350	2.380	2.055	179,000
2022-12-27	2.400	2.400	2.350	2.350	2.029	37,000
2022-12-23	2.400	2.400	2.380	2.400	2.072	43,000
2022-12-22	2.400	2.400	2.350	2.400	2.072	72,000
2022-12-21	2.400	2.400	2.340	2.400	2.072	280,000
2022-12-20	2.400	2.400	2.330	2.330	2.012	109,000
2022-12-19	2.380	2.400	2.330	2.400	2.072	144,000
2022-12-16	2.330	2.400	2.330	2.360	2.037	126,000
2022-12-15	2.380	2.400	2.330	2.330	2.012	75,000
2022-12-14	2.440	2.440	2.370	2.380	2.055	154,000
2022-12-13	2.370	2.440	2.370	2.440	2.106	653,000
2022-12-12	2.300	2.370	2.300	2.370	2.046	291,000
2022-12-09	2.310	2.320	2.270	2.270	1.960	1,259,000
2022-12-07	2.320	2.340	2.310	2.310	1.994	485,000
2022-12-06	2.350	2.460	2.300	2.310	1.994	913,000
2022-12-05	2.360	2.380	2.300	2.350	2.029	1,281,000
2022-12-02	2.430	2.440	2.350	2.350	2.029	1,636,000
2022-12-01	2.480	2.500	2.430	2.430	2.098	1,120,000
2022-11-29	2.430	2.480	2.430	2.480	2.141	71,000
2022-11-28	2.480	2.480	2.420	2.440	2.106	345,000
2022-11-25	2.420	2.480	2.420	2.480	2.141	129,000
2022-11-24	2.480	2.480	2.430	2.430	2.098	165,000
2022-11-23	2.450	2.480	2.410	2.410	2.081	222,000
2022-11-22	2.490	2.490	2.410	2.450	2.115	159,000
2022-11-21	2.420	2.450	2.410	2.410	2.081	202,000
2022-11-18	2.480	2.480	2.420	2.430	2.098	353,000
2022-11-17	2.450	2.500	2.450	2.450	2.115	188,000
2022-11-16	2.460	2.510	2.460	2.490	2.150	1,005,000
2022-11-15	2.500	2.500	2.460	2.460	2.124	105,000
2022-11-14	2.510	2.510	2.480	2.480	2.141	81,000
2022-11-11	2.450	2.500	2.450	2.500	2.158	313,000
2022-11-10	2.450	2.450	2.410	2.420	2.089	72,000

← NewerPage 16 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.