Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	3.300	3.300	3.250	3.250	2.806	1,209,000
2022-05-19	3.300	3.300	3.240	3.300	2.849	531,000
2022-05-18	3.300	3.320	3.290	3.300	2.849	593,000
2022-05-17	3.250	3.280	3.230	3.280	2.832	216,000
2022-05-16	3.200	3.280	3.200	3.270	2.823	411,000
2022-05-13	3.280	3.280	3.200	3.200	2.763	4,609,000
2022-05-12	3.240	3.300	3.240	3.280	2.832	648,000
2022-05-11	3.250	3.290	3.240	3.250	2.806	655,000
2022-05-10	3.390	3.390	3.210	3.300	2.849	1,124,000
2022-05-06	3.490	3.490	3.390	3.400	2.935	494,000
2022-05-05	3.550	3.580	3.420	3.490	3.013	2,084,000
2022-05-04	3.250	3.530	3.210	3.520	3.039	6,049,000
2022-05-02	3.200	3.250	3.200	3.230	2.788	277,000
2022-04-29	3.250	3.260	3.200	3.200	2.763	828,000
2022-04-28	3.210	3.270	3.210	3.250	2.806	561,000
2022-04-27	3.240	3.260	3.190	3.190	2.754	2,321,000
2022-04-26	3.260	3.290	3.250	3.260	2.814	529,000
2022-04-25	3.250	3.280	3.250	3.260	2.814	812,000
2022-04-22	3.300	3.310	3.260	3.310	2.858	481,000
2022-04-21	3.290	3.310	3.210	3.300	2.849	398,000
2022-04-20	3.290	3.300	3.290	3.290	2.840	238,000
2022-04-19	3.300	3.320	3.290	3.300	2.849	396,000
2022-04-18	3.320	3.330	3.300	3.300	2.849	277,000
2022-04-13	3.290	3.310	3.280	3.310	2.858	480,000
2022-04-12	3.280	3.330	3.250	3.290	2.840	243,000
2022-04-11	3.320	3.340	3.280	3.290	2.840	321,000
2022-04-08	3.250	3.330	3.250	3.310	2.858	408,000
2022-04-07	3.330	3.340	3.250	3.260	2.814	1,206,000
2022-04-06	3.340	3.350	3.290	3.330	2.875	271,000
2022-04-05	3.320	3.340	3.290	3.340	2.883	733,000
2022-04-04	3.330	3.330	3.300	3.320	2.866	1,274,000
2022-04-01	3.300	3.320	3.290	3.290	2.840	381,000
2022-03-31	3.280	3.320	3.280	3.300	2.849	928,000
2022-03-30	3.300	3.340	3.260	3.340	2.883	480,000
2022-03-29	3.330	3.340	3.240	3.300	2.849	954,000
2022-03-28	3.310	3.330	3.300	3.300	2.849	991,000
2022-03-25	3.330	3.350	3.310	3.310	2.858	614,000
2022-03-24	3.300	3.360	3.300	3.360	2.901	824,000
2022-03-23	3.370	3.370	3.320	3.360	2.901	415,000
2022-03-22	3.350	3.380	3.300	3.370	2.909	644,000
2022-03-21	3.400	3.450	3.290	3.290	2.840	995,000
2022-03-18	3.370	3.450	3.360	3.400	2.935	781,000
2022-03-17	3.310	3.430	3.280	3.360	2.901	1,633,000
2022-03-16	3.370	3.370	3.260	3.310	2.858	1,070,000
2022-03-15	3.400	3.400	3.210	3.350	2.892	2,769,000
2022-03-14	3.600	3.600	3.420	3.430	2.961	4,330,000
2022-03-11	3.560	3.600	3.510	3.510	3.030	4,235,000
2022-03-10	3.700	3.710	3.520	3.560	3.073	10,872,000
2022-03-09	3.990	3.990	3.830	3.830	3.306	10,020,000
2022-03-08	3.840	3.990	3.800	3.940	3.401	16,615,000
2022-03-07	3.720	3.850	3.650	3.800	3.281	14,972,000
2022-03-04	3.670	3.710	3.640	3.660	3.160	6,111,000
2022-03-03	3.450	3.630	3.450	3.630	3.134	13,870,000
2022-03-02	3.420	3.460	3.390	3.400	2.935	2,378,000
2022-03-01	3.460	3.500	3.360	3.380	2.918	1,313,000
2022-02-28	3.400	3.490	3.400	3.440	2.970	2,364,000
2022-02-24	3.370	3.410	3.320	3.380	2.918	1,627,000
2022-02-23	3.390	3.390	3.330	3.340	2.883	688,000
2022-02-22	3.330	3.390	3.300	3.300	2.849	1,693,000
2022-02-21	3.450	3.450	3.300	3.330	2.875	1,171,000

← NewerPage 19 of 21 · 1,222 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.