Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.900	3.030	2.900	3.000	2.590	7,045,000
2022-08-11	2.860	2.930	2.830	2.910	2.512	1,281,000
2022-08-10	2.850	2.850	2.830	2.850	2.460	637,000
2022-08-09	2.860	2.860	2.830	2.830	2.443	1,216,000
2022-08-08	2.840	2.920	2.830	2.860	2.469	250,000
2022-08-05	2.920	2.950	2.830	2.830	2.443	1,777,000
2022-08-04	2.940	2.950	2.900	2.900	2.504	652,000
2022-08-03	2.960	2.960	2.940	2.960	2.555	703,000
2022-08-02	2.910	2.960	2.910	2.960	2.555	4,350,000
2022-08-01	2.900	2.910	2.870	2.870	2.478	872,000
2022-07-29	2.900	2.900	2.870	2.870	2.478	518,000
2022-07-28	2.890	2.920	2.890	2.900	2.504	334,000
2022-07-27	2.900	2.910	2.820	2.820	2.435	1,458,000
2022-07-26	2.930	2.950	2.900	2.910	2.512	1,347,000
2022-07-25	2.940	2.950	2.920	2.930	2.529	1,169,000
2022-07-22	2.960	2.960	2.940	2.940	2.538	1,386,000
2022-07-21	2.960	2.990	2.960	2.960	2.555	1,033,000
2022-07-20	2.960	2.980	2.960	2.960	2.555	553,000
2022-07-19	3.000	3.000	2.970	2.980	2.573	319,000
2022-07-18	2.980	3.000	2.970	2.980	2.573	634,000
2022-07-15	2.990	3.020	2.980	2.980	2.573	1,030,000
2022-07-14	3.070	3.070	2.990	2.990	2.581	3,142,000
2022-07-13	3.040	3.070	3.030	3.030	2.616	168,000
2022-07-12	3.070	3.070	3.020	3.050	2.633	238,000
2022-07-11	3.070	3.070	3.040	3.040	2.624	101,000
2022-07-08	3.030	3.080	3.030	3.060	2.642	603,000
2022-07-07	3.070	3.070	3.050	3.070	2.650	176,000
2022-07-06	3.080	3.080	3.050	3.070	2.650	325,000
2022-07-05	3.060	3.060	3.040	3.060	2.642	419,000
2022-07-04	3.040	3.070	3.030	3.040	2.624	634,000
2022-07-01	3.030	3.070	3.020	3.040	2.624	207,000
2022-06-30	3.070	3.070	3.020	3.030	2.616	1,002,000
2022-06-29	3.070	3.080	3.040	3.050	2.633	834,000
2022-06-28	3.080	3.080	3.020	3.050	2.633	145,000
2022-06-27	3.050	3.090	3.010	3.090	2.668	545,000
2022-06-24	3.110	3.110	3.000	3.010	2.599	2,531,000
2022-06-23	3.100	3.140	3.040	3.100	2.676	1,701,000
2022-06-22	3.110	3.140	3.090	3.090	2.668	659,000
2022-06-21	3.140	3.190	3.100	3.100	2.676	1,217,000
2022-06-20	3.210	3.240	3.140	3.140	2.711	2,948,000
2022-06-17	3.250	3.280	3.180	3.200	2.763	2,087,000
2022-06-16	3.270	3.290	3.260	3.280	2.832	420,000
2022-06-15	3.210	3.260	3.210	3.210	2.771	1,124,000
2022-06-14	3.210	3.270	3.210	3.210	2.771	1,022,000
2022-06-13	3.300	3.300	3.240	3.280	2.832	1,053,000
2022-06-10	3.350	3.350	3.300	3.310	2.858	657,000
2022-06-09	3.340	3.360	3.340	3.340	2.883	2,704,000
2022-06-08	3.340	3.350	3.330	3.330	2.875	1,002,000
2022-06-07	3.330	3.350	3.300	3.340	2.883	848,000
2022-06-06	3.280	3.350	3.280	3.320	2.866	1,304,000
2022-06-03	3.310	3.310	3.250	3.300	2.849	40,000
2022-06-02	3.260	3.290	3.240	3.240	2.797	1,389,000
2022-06-01	3.220	3.320	3.220	3.290	2.840	1,432,000
2022-05-31	3.230	3.240	3.220	3.240	2.797	474,000
2022-05-30	3.210	3.240	3.210	3.240	2.797	535,000
2022-05-27	3.230	3.250	3.200	3.240	2.797	223,000
2022-05-26	3.220	3.240	3.200	3.230	2.788	198,000
2022-05-25	3.210	3.250	3.200	3.200	2.763	1,757,000
2022-05-24	3.250	3.270	3.210	3.210	2.771	1,167,000
2022-05-23	3.290	3.290	3.240	3.250	2.806	552,000

← NewerPage 18 of 21 · 1,226 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.