Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	3.400	3.420	3.370	3.390	2.927	1,217,000
2022-02-17	3.420	3.450	3.400	3.400	2.935	532,000
2022-02-16	3.490	3.500	3.390	3.420	2.952	1,364,000
2022-02-15	3.380	3.510	3.380	3.490	3.013	2,379,000
2022-02-14	3.350	3.450	3.350	3.360	2.901	1,217,000
2022-02-11	3.510	3.510	3.390	3.390	2.927	891,000
2022-02-10	3.510	3.570	3.440	3.520	3.039	2,066,000
2022-02-09	3.390	3.580	3.390	3.490	3.013	8,239,000
2022-02-08	3.340	3.420	3.330	3.380	2.918	2,276,000
2022-02-07	3.310	3.340	3.300	3.320	2.866	839,000
2022-02-04	3.330	3.350	3.300	3.300	2.849	881,000
2022-02-03	3.300	3.330	3.300	3.320	2.866	568,000
2022-02-02	3.260	3.320	3.230	3.310	2.858	776,000
2022-01-31	3.300	3.300	3.250	3.260	2.814	255,000
2022-01-28	3.240	3.290	3.240	3.250	2.806	542,000
2022-01-27	3.270	3.270	3.240	3.240	2.797	898,000
2022-01-26	3.300	3.300	3.260	3.260	2.814	514,000
2022-01-25	3.300	3.320	3.290	3.290	2.840	655,000
2022-01-24	3.380	3.380	3.290	3.290	2.840	2,090,000
2022-01-21	3.320	3.330	3.310	3.330	2.875	726,000
2022-01-20	3.330	3.350	3.310	3.320	2.866	1,057,000
2022-01-19	3.270	3.340	3.240	3.320	2.866	1,352,000
2022-01-18	3.300	3.300	3.240	3.240	2.797	2,769,000
2022-01-17	3.300	3.380	3.300	3.300	2.849	1,330,000
2022-01-14	3.420	3.420	3.250	3.300	2.849	1,532,000
2022-01-13	3.390	3.460	3.350	3.420	2.952	2,147,000
2022-01-12	3.250	3.380	3.250	3.340	2.883	2,496,000
2022-01-11	3.250	3.250	3.200	3.250	2.806	305,000
2022-01-10	3.220	3.250	3.190	3.240	2.797	671,000
2022-01-07	3.230	3.240	3.190	3.210	2.771	1,715,000
2022-01-06	3.230	3.230	3.200	3.210	2.771	1,373,000
2022-01-05	3.160	3.240	3.160	3.220	2.780	1,610,000
2022-01-03	3.170	3.180	3.160	3.170	2.737	289,000
2021-12-31	3.170	3.190	3.160	3.170	2.737	2,669,000
2021-12-29	3.130	3.180	3.130	3.170	2.737	696,000
2021-12-28	3.160	3.160	3.130	3.130	2.702	776,000
2021-12-27	3.120	3.170	3.120	3.130	2.702	729,000
2021-12-24	3.160	3.160	3.130	3.140	2.711	265,000
2021-12-23	3.130	3.160	3.130	3.140	2.711	757,000
2021-12-22	3.130	3.180	3.130	3.130	2.702	1,155,000
2021-12-21	3.160	3.160	3.130	3.130	2.702	275,000
2021-12-20	3.150	3.180	3.120	3.160	2.728	758,000
2021-12-17	3.160	3.190	3.150	3.160	2.728	415,000
2021-12-16	3.180	3.200	3.150	3.160	2.728	1,095,000
2021-12-15	3.240	3.240	3.170	3.170	2.737	497,000
2021-12-14	3.250	3.250	3.180	3.190	2.754	1,094,000
2021-12-13	3.250	3.250	3.210	3.220	2.780	3,905,000
2021-12-10	3.250	3.250	3.200	3.240	2.797	1,299,000
2021-12-09	3.200	3.270	3.170	3.250	2.806	968,000
2021-12-07	3.200	3.200	3.160	3.160	2.728	480,000
2021-12-06	3.220	3.220	3.180	3.180	2.745	750,000
2021-12-03	3.220	3.250	3.190	3.220	2.780	534,000
2021-12-02	3.110	3.200	3.110	3.200	2.763	914,000
2021-12-01	3.290	3.290	3.100	3.110	2.685	1,961,000
2021-11-29	3.300	3.300	3.200	3.280	2.832	1,484,000
2021-11-26	3.380	3.380	3.300	3.330	2.875	1,650,000
2021-11-25	3.410	3.430	3.340	3.360	2.901	1,023,000
2021-11-24	3.470	3.470	3.400	3.410	2.944	708,000
2021-11-23	3.350	3.450	3.350	3.410	2.944	767,000
2021-11-22	3.490	3.500	3.330	3.330	2.875	2,970,000

← NewerPage 20 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.