Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.330	2.340	2.300	2.320	2.220	72,000
2025-10-21	2.320	2.340	2.320	2.320	2.220	102,000
2025-10-20	2.340	2.340	2.320	2.320	2.220	128,000
2025-10-17	2.340	2.340	2.320	2.340	2.239	32,000
2025-10-16	2.310	2.330	2.310	2.330	2.229	103,000
2025-10-15	2.330	2.340	2.310	2.310	2.210	151,000
2025-10-14	2.320	2.330	2.320	2.330	2.229	223,000
2025-10-13	2.340	2.350	2.300	2.300	2.201	196,000
2025-10-10	2.340	2.340	2.320	2.340	2.239	61,000
2025-10-09	2.340	2.350	2.310	2.340	2.239	378,000
2025-10-08	2.350	2.350	2.310	2.350	2.248	393,000
2025-10-07	2.350	2.370	2.340	2.350	2.248	935,000
2025-10-06	2.350	2.350	2.340	2.340	2.239	349,000
2025-10-03	2.350	2.380	2.350	2.350	2.248	184,000
2025-10-02	2.390	2.390	2.340	2.360	2.258	288,000
2025-10-01	2.390	2.390	2.350	2.390	2.287	204,000
2025-09-30	2.360	2.390	2.350	2.390	2.287	407,000
2025-09-29	2.350	2.370	2.340	2.340	2.239	251,000
2025-09-26	2.350	2.350	2.350	2.350	2.248	103,000
2025-09-25	2.380	2.380	2.350	2.350	2.248	34,000
2025-09-24	2.350	2.390	2.350	2.380	2.277	261,000
2025-09-23	2.420	2.440	2.350	2.350	2.248	1,410,000
2025-09-22	2.420	2.450	2.400	2.440	2.335	132,000
2025-09-19	2.430	2.460	2.420	2.420	2.315	596,000
2025-09-18	2.400	2.430	2.360	2.420	2.315	963,000
2025-09-17	2.430	2.430	2.390	2.400	2.296	47,000
2025-09-16	2.430	2.440	2.390	2.390	2.287	172,000
2025-09-15	2.420	2.440	2.390	2.430	2.325	129,000
2025-09-12	2.400	2.450	2.390	2.430	2.325	472,000
2025-09-11	2.450	2.450	2.400	2.410	2.306	186,000
2025-09-10	2.450	2.450	2.400	2.420	2.315	109,000
2025-09-09	2.390	2.410	2.390	2.410	2.306	206,000
2025-09-08	2.420	2.470	2.400	2.400	2.296	205,000
2025-09-05	2.450	2.450	2.410	2.420	2.315	68,000
2025-09-04	2.480	2.480	2.450	2.450	2.344	128,000
2025-09-03	2.470	2.490	2.460	2.480	2.373	112,000
2025-09-02	2.500	2.500	2.450	2.470	2.363	339,000
2025-09-01	2.500	2.500	2.450	2.490	2.382	153,000
2025-08-29	2.480	2.550	2.430	2.490	2.382	711,000
2025-08-28	2.500	2.500	2.420	2.480	2.373	137,000
2025-08-27	2.400	2.530	2.400	2.490	2.382	1,361,000
2025-08-26	2.400	2.440	2.390	2.390	2.287	139,000
2025-08-22	2.410	2.450	2.390	2.400	2.296	311,000
2025-08-20	2.470	2.470	2.400	2.450	2.344	43,000
2025-08-19	2.470	2.470	2.380	2.410	2.306	715,000
2025-08-18	2.450	2.470	2.410	2.430	2.325	61,000
2025-08-15	2.470	2.470	2.410	2.450	2.344	670,000
2025-08-14	2.500	2.500	2.460	2.460	2.354	60,000
2025-08-13	2.530	2.540	2.490	2.500	2.392	597,000
2025-08-12	2.500	2.520	2.490	2.520	2.411	2,219,000
2025-08-11	2.500	2.510	2.480	2.490	2.382	91,000
2025-08-08	2.490	2.490	2.450	2.480	2.373	862,000
2025-08-07	2.500	2.500	2.460	2.470	2.363	177,000
2025-08-06	2.500	2.500	2.480	2.480	2.373	189,000
2025-08-05	2.500	2.500	2.470	2.480	2.373	92,000
2025-08-04	2.500	2.500	2.460	2.480	2.373	296,000
2025-08-01	2.500	2.500	2.450	2.490	2.382	310,000
2025-07-31	2.490	2.520	2.450	2.450	2.344	368,000
2025-07-30	2.460	2.490	2.450	2.490	2.382	130,000
2025-07-29	2.470	2.470	2.450	2.450	2.344	386,000

← NewerPage 5 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.