Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.930	2.970	2.800	2.850	2.850	2,793,000
2026-04-24	2.980	3.000	2.860	2.920	2.920	1,900,000
2026-04-23	2.970	2.980	2.950	2.950	2.950	1,007,000
2026-04-22	3.000	3.000	2.940	2.950	2.950	1,600,000
2026-04-21	2.940	3.030	2.940	3.000	3.000	2,093,000
2026-04-20	3.080	3.100	2.980	3.000	3.000	6,491,000
2026-04-17	3.130	3.180	3.040	3.080	3.080	4,883,000
2026-04-16	2.940	3.180	2.940	3.100	3.100	18,935,000
2026-04-15	2.890	3.000	2.830	2.930	2.930	10,423,000
2026-04-14	2.930	2.930	2.880	2.900	2.900	1,544,000
2026-04-13	2.990	2.990	2.910	2.940	2.940	3,211,000
2026-04-10	2.910	2.950	2.870	2.890	2.890	3,305,000
2026-04-08	2.900	2.940	2.810	2.890	2.890	5,678,000
2026-04-07	2.920	3.020	2.920	3.000	3.000	4,483,000
2026-04-06	2.940	2.960	2.870	2.900	2.900	4,307,000
2026-04-01	2.900	2.960	2.780	2.880	2.880	10,386,000
2026-03-31	3.030	3.080	2.900	2.910	2.910	8,193,000
2026-03-30	3.250	3.250	2.990	3.020	3.020	12,218,000
2026-03-27	3.030	3.210	3.000	3.120	3.120	97,526,000
2026-03-26	3.050	3.100	2.980	3.010	3.010	54,980,000
2026-03-25	3.100	3.220	3.000	3.050	3.050	7,476,000
2026-03-24	3.000	3.150	2.910	3.130	3.130	5,622,000
2026-03-23	3.050	3.150	3.000	3.010	3.010	4,049,000
2026-03-19	3.210	3.270	3.050	3.050	3.050	7,501,000
2026-03-18	3.280	3.280	3.150	3.150	3.150	7,766,000
2026-03-17	3.350	3.350	3.270	3.300	3.300	7,224,000
2026-03-16	3.530	3.540	3.400	3.470	3.320	9,261,000
2026-03-13	3.400	3.520	3.400	3.500	3.349	8,827,000
2026-03-12	3.460	3.480	3.360	3.370	3.224	7,597,000
2026-03-11	3.200	3.350	3.120	3.320	3.177	9,087,000
2026-03-10	3.370	3.370	3.140	3.240	3.100	13,716,000
2026-03-09	3.540	3.710	3.380	3.450	3.301	27,376,000
2026-03-06	3.490	3.510	3.370	3.420	3.272	5,352,000
2026-03-05	3.540	3.580	3.300	3.500	3.349	12,877,000
2026-03-04	3.400	3.570	3.350	3.500	3.349	23,754,000
2026-03-03	3.100	3.310	3.080	3.300	3.157	19,455,000
2026-03-02	2.940	3.100	2.910	3.080	2.947	17,915,000
2026-02-27	2.740	2.850	2.710	2.810	2.689	2,481,000
2026-02-26	2.700	2.750	2.700	2.710	2.593	2,109,000
2026-02-25	2.720	2.720	2.700	2.710	2.593	882,000
2026-02-24	2.710	2.730	2.700	2.720	2.602	1,470,000
2026-02-23	2.720	2.730	2.700	2.720	2.602	1,292,000
2026-02-20	2.760	2.760	2.700	2.720	2.602	402,000
2026-02-19	2.760	2.780	2.700	2.740	2.622	874,000
2026-02-18	2.760	2.780	2.700	2.700	2.583	652,000
2026-02-16	2.760	2.770	2.710	2.760	2.641	316,000
2026-02-13	2.750	2.800	2.750	2.760	2.641	445,000
2026-02-12	2.800	2.820	2.700	2.760	2.641	1,009,000
2026-02-11	2.790	2.790	2.740	2.790	2.669	1,897,000
2026-02-10	2.800	2.810	2.760	2.790	2.669	309,000
2026-02-09	2.810	2.840	2.800	2.800	2.679	921,000
2026-02-06	2.870	2.900	2.800	2.820	2.698	821,000
2026-02-05	2.780	2.900	2.780	2.870	2.746	1,547,000
2026-02-04	2.770	2.770	2.740	2.770	2.650	915,000
2026-02-03	2.740	2.770	2.700	2.770	2.650	403,000
2026-02-02	2.700	2.760	2.690	2.730	2.612	154,000
2026-01-30	2.750	2.760	2.700	2.700	2.583	7,919,000
2026-01-29	2.700	2.790	2.700	2.750	2.631	233,000
2026-01-28	2.700	2.760	2.700	2.700	2.583	1,374,000
2026-01-27	2.750	2.780	2.680	2.680	2.564	2,729,000

← NewerPage 3 of 21 · 1,223 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.