Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.490	2.490	2.410	2.410	2.410	2,026,000
2026-07-21	2.500	2.500	2.430	2.470	2.470	1,551,000
2026-07-20	2.490	2.530	2.450	2.500	2.500	1,061,000
2026-07-17	2.520	2.520	2.440	2.470	2.470	986,000
2026-07-16	2.420	2.520	2.380	2.500	2.500	3,012,000
2026-07-15	2.490	2.500	2.360	2.420	2.420	1,136,000
2026-07-14	2.320	2.600	2.320	2.480	2.480	5,705,000
2026-07-13	2.280	2.360	2.280	2.330	2.330	587,000
2026-07-10	2.290	2.300	2.280	2.280	2.280	435,000
2026-07-09	2.320	2.340	2.290	2.290	2.290	931,000
2026-07-08	2.340	2.360	2.300	2.300	2.300	844,000
2026-07-07	2.300	2.330	2.290	2.320	2.320	537,000
2026-07-06	2.290	2.320	2.290	2.290	2.290	602,000
2026-07-03	2.330	2.340	2.290	2.290	2.290	425,000
2026-07-02	2.280	2.320	2.250	2.320	2.320	1,165,000
2026-07-01	2.240	2.300	2.240	2.280	2.280	931,000
2026-06-30	2.230	2.250	2.220	2.240	2.240	1,234,000
2026-06-29	2.230	2.230	2.200	2.230	2.230	728,000
2026-06-26	2.200	2.240	2.180	2.230	2.230	325,000
2026-06-25	2.250	2.250	2.190	2.200	2.200	761,000
2026-06-24	2.260	2.260	2.220	2.230	2.230	207,000
2026-06-23	2.220	2.240	2.210	2.230	2.230	205,000
2026-06-22	2.260	2.270	2.200	2.220	2.220	894,000
2026-06-19	2.280	2.280	2.210	2.250	2.250	892,000
2026-06-18	2.200	2.280	2.200	2.250	2.250	533,000
2026-06-17	2.250	2.250	2.170	2.200	2.200	1,631,000
2026-06-16	2.250	2.290	2.220	2.250	2.250	719,000
2026-06-15	2.150	2.210	2.120	2.210	2.210	940,000
2026-06-11	2.190	2.200	2.120	2.150	2.150	1,508,000
2026-06-10	2.200	2.230	2.160	2.170	2.170	1,064,000
2026-06-09	2.220	2.230	2.180	2.200	2.200	1,695,000
2026-06-08	2.290	2.290	2.180	2.220	2.220	1,613,000
2026-06-05	2.240	2.290	2.240	2.270	2.270	445,000
2026-06-04	2.350	2.390	2.240	2.250	2.250	5,540,000
2026-06-03	2.370	2.370	2.340	2.350	2.350	521,000
2026-06-02	2.380	2.420	2.350	2.350	2.350	1,306,000
2026-06-01	2.400	2.430	2.350	2.380	2.380	1,359,000
2026-05-29	2.350	2.440	2.340	2.440	2.440	970,000
2026-05-28	2.400	2.400	2.280	2.350	2.350	2,347,000
2026-05-26	2.420	2.420	2.400	2.400	2.400	1,071,000
2026-05-25	2.430	2.430	2.400	2.400	2.400	964,000
2026-05-22	2.430	2.440	2.410	2.430	2.430	1,299,000
2026-05-21	2.490	2.490	2.420	2.430	2.430	895,000
2026-05-20	2.500	2.510	2.450	2.500	2.500	854,000
2026-05-19	2.500	2.510	2.470	2.500	2.500	1,078,000
2026-05-18	2.500	2.510	2.460	2.500	2.500	837,000
2026-05-15	2.420	2.510	2.400	2.500	2.500	4,327,000
2026-05-14	2.470	2.550	2.400	2.420	2.420	3,346,000
2026-05-13	2.630	2.650	2.460	2.470	2.470	5,674,000
2026-05-12	2.680	2.700	2.620	2.630	2.630	905,000
2026-05-11	2.680	2.720	2.600	2.680	2.680	3,362,000
2026-05-08	2.690	2.730	2.650	2.670	2.670	3,174,000
2026-05-07	2.750	2.750	2.650	2.690	2.690	5,613,000
2026-05-06	2.750	2.750	2.700	2.750	2.750	2,880,000
2026-05-05	2.870	2.900	2.720	2.750	2.750	5,715,000
2026-05-04	2.940	2.950	2.850	2.870	2.870	1,730,000
2026-04-30	2.990	3.050	2.940	2.940	2.940	1,091,000
2026-04-29	2.990	2.990	2.920	2.950	2.950	497,000
2026-04-28	2.900	2.960	2.900	2.950	2.950	1,391,000
2026-04-27	2.930	2.970	2.800	2.850	2.850	2,793,000

← NewerPage 2 of 21 · 1,224 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.