Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.370	2.450	2.370	2.450	2.115	147,000
2022-11-08	2.410	2.410	2.360	2.380	2.055	278,000
2022-11-07	2.420	2.450	2.400	2.410	2.081	252,000
2022-11-04	2.410	2.480	2.400	2.410	2.081	559,000
2022-11-03	2.450	2.480	2.380	2.390	2.063	771,000
2022-11-02	2.470	2.540	2.430	2.430	2.098	466,000
2022-10-28	2.500	2.540	2.460	2.490	2.150	154,000
2022-10-27	2.500	2.520	2.450	2.490	2.150	148,000
2022-10-26	2.470	2.500	2.450	2.500	2.158	313,000
2022-10-25	2.490	2.490	2.460	2.470	2.132	124,000
2022-10-24	2.480	2.500	2.480	2.480	2.141	244,000
2022-10-21	2.500	2.500	2.470	2.480	2.141	77,000
2022-10-20	2.550	2.550	2.500	2.520	2.176	102,000
2022-10-19	2.520	2.550	2.470	2.550	2.201	518,000
2022-10-18	2.450	2.540	2.450	2.520	2.176	38,000
2022-10-17	2.460	2.530	2.450	2.500	2.158	43,000
2022-10-14	2.470	2.550	2.450	2.460	2.124	401,000
2022-10-13	2.550	2.550	2.430	2.470	2.132	344,000
2022-10-12	2.540	2.550	2.420	2.540	2.193	465,000
2022-10-11	2.540	2.540	2.410	2.480	2.141	58,000
2022-10-10	2.540	2.540	2.300	2.480	2.141	1,326,000
2022-10-07	2.550	2.550	2.530	2.550	2.201	396,000
2022-10-06	2.650	2.650	2.550	2.560	2.210	237,000
2022-10-05	2.550	2.600	2.550	2.580	2.227	279,000
2022-10-04	2.600	2.600	2.510	2.550	2.201	1,078,000
2022-10-03	2.520	2.550	2.400	2.550	2.201	850,000
2022-09-30	2.680	2.680	2.510	2.550	2.201	1,322,000
2022-09-29	2.660	2.720	2.660	2.680	2.314	144,000
2022-09-28	2.750	2.750	2.650	2.680	2.314	511,000
2022-09-27	2.830	2.850	2.650	2.750	2.374	1,357,000
2022-09-23	2.840	2.850	2.830	2.830	2.443	87,000
2022-09-22	2.830	2.850	2.830	2.830	2.443	333,000
2022-09-21	2.850	2.900	2.840	2.840	2.452	232,000
2022-09-20	2.840	2.900	2.840	2.850	2.460	129,000
2022-09-19	2.850	2.940	2.850	2.850	2.460	314,000
2022-09-16	2.940	2.940	2.850	2.850	2.460	1,175,000
2022-09-15	2.890	2.950	2.890	2.890	2.495	152,000
2022-09-14	2.940	2.940	2.900	2.900	2.504	674,000
2022-09-13	2.900	2.950	2.900	2.940	2.538	332,000
2022-09-12	2.950	2.960	2.910	2.910	2.512	518,000
2022-09-09	2.950	2.970	2.950	2.970	2.564	275,000
2022-09-08	2.960	2.960	2.940	2.950	2.547	480,000
2022-09-07	2.940	2.990	2.940	2.960	2.555	128,000
2022-09-06	2.950	2.990	2.950	2.950	2.547	1,381,000
2022-09-05	3.020	3.020	2.970	2.970	2.564	1,622,000
2022-09-02	3.020	3.050	3.010	3.020	2.607	234,000
2022-09-01	3.070	3.070	3.020	3.030	2.616	640,000
2022-08-31	3.110	3.120	3.060	3.070	2.650	361,000
2022-08-30	3.040	3.120	3.000	3.110	2.685	2,309,000
2022-08-26	3.010	3.050	3.000	3.040	2.624	363,000
2022-08-25	3.010	3.050	2.980	3.050	2.633	283,000
2022-08-24	3.010	3.050	3.000	3.000	2.590	783,000
2022-08-23	3.070	3.070	3.010	3.020	2.607	1,367,000
2022-08-22	3.100	3.100	3.040	3.050	2.633	334,000
2022-08-19	3.130	3.130	3.060	3.100	2.676	791,000
2022-08-18	3.110	3.110	3.060	3.090	2.668	703,000
2022-08-17	3.050	3.180	3.030	3.110	2.685	2,231,000
2022-08-16	3.040	3.050	3.000	3.050	2.633	1,271,000
2022-08-15	3.010	3.030	3.000	3.030	2.616	1,705,000
2022-08-12	2.900	3.030	2.900	3.000	2.590	7,045,000

← NewerPage 17 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.