Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.750	2.810	2.750	2.770	2.650	420,000
2026-01-22	2.740	2.780	2.720	2.750	2.631	100,000
2026-01-21	2.740	2.740	2.670	2.720	2.602	424,000
2026-01-20	2.770	2.770	2.650	2.710	2.593	914,000
2026-01-19	2.800	2.820	2.700	2.770	2.650	897,000
2026-01-16	2.870	2.870	2.750	2.780	2.660	1,826,000
2026-01-15	2.850	2.900	2.840	2.870	2.746	1,633,000
2026-01-14	2.890	2.940	2.850	2.870	2.746	3,154,000
2026-01-13	2.840	2.900	2.760	2.900	2.775	3,065,000
2026-01-12	2.690	2.850	2.680	2.850	2.727	5,879,000
2026-01-09	2.590	2.680	2.580	2.680	2.564	1,993,000
2026-01-08	2.530	2.610	2.530	2.590	2.478	2,615,000
2026-01-07	2.500	2.520	2.490	2.520	2.411	2,722,000
2026-01-06	2.490	2.500	2.460	2.500	2.392	613,000
2026-01-05	2.490	2.500	2.480	2.490	2.382	458,000
2026-01-02	2.480	2.490	2.450	2.490	2.382	1,000,000
2025-12-29	2.500	2.500	2.480	2.480	2.373	214,000
2025-12-26	2.520	2.520	2.440	2.490	2.382	176,000
2025-12-23	2.500	2.510	2.460	2.500	2.392	1,474,000
2025-12-22	2.530	2.530	2.440	2.460	2.354	542,000
2025-12-19	2.510	2.530	2.440	2.530	2.421	2,099,000
2025-12-18	2.400	2.510	2.370	2.510	2.402	2,874,000
2025-12-17	2.360	2.390	2.340	2.370	2.268	259,000
2025-12-16	2.340	2.390	2.340	2.350	2.248	367,000
2025-12-15	2.350	2.400	2.340	2.340	2.239	176,000
2025-12-12	2.360	2.360	2.350	2.350	2.248	65,000
2025-12-11	2.330	2.350	2.330	2.350	2.248	134,000
2025-12-10	2.320	2.350	2.320	2.320	2.220	127,000
2025-12-09	2.330	2.330	2.320	2.320	2.220	87,000
2025-12-05	2.360	2.390	2.330	2.330	2.229	42,000
2025-12-04	2.390	2.400	2.330	2.360	2.258	92,000
2025-12-03	2.450	2.450	2.400	2.400	2.296	38,000
2025-12-02	2.480	2.480	2.420	2.420	2.315	73,000
2025-12-01	2.390	2.490	2.390	2.490	2.382	2,026,000
2025-11-28	2.300	2.400	2.300	2.400	2.296	3,875,000
2025-11-27	2.340	2.350	2.300	2.300	2.201	163,000
2025-11-26	2.340	2.350	2.300	2.300	2.201	169,000
2025-11-25	2.330	2.340	2.290	2.310	2.210	254,000
2025-11-24	2.300	2.310	2.290	2.310	2.210	608,000
2025-11-21	2.300	2.300	2.290	2.300	2.201	340,000
2025-11-20	2.300	2.310	2.290	2.300	2.201	234,000
2025-11-19	2.290	2.300	2.290	2.300	2.201	107,000
2025-11-18	2.320	2.320	2.290	2.290	2.191	78,000
2025-11-17	2.310	2.310	2.300	2.300	2.201	167,000
2025-11-14	2.330	2.330	2.290	2.300	2.201	232,000
2025-11-13	2.300	2.340	2.300	2.330	2.229	466,000
2025-11-12	2.330	2.360	2.300	2.300	2.201	941,000
2025-11-11	2.360	2.370	2.310	2.330	2.229	79,000
2025-11-10	2.350	2.360	2.350	2.360	2.258	63,000
2025-11-07	2.310	2.360	2.310	2.350	2.248	97,000
2025-11-06	2.340	2.370	2.310	2.310	2.210	1,473,000
2025-11-05	2.350	2.350	2.300	2.340	2.239	181,000
2025-11-04	2.350	2.350	2.300	2.350	2.248	26,000
2025-11-03	2.350	2.350	2.300	2.350	2.248	166,000
2025-10-30	2.370	2.370	2.300	2.350	2.248	95,000
2025-10-29	2.350	2.370	2.310	2.310	2.210	110,000
2025-10-28	2.320	2.350	2.320	2.320	2.220	219,000
2025-10-27	2.350	2.380	2.310	2.310	2.210	643,000
2025-10-24	2.310	2.370	2.310	2.350	2.248	2,025,000
2025-10-23	2.320	2.330	2.310	2.310	2.210	264,000

← NewerPage 4 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.