Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.470	2.470	2.450	2.450	2.344	386,000
2025-07-28	2.490	2.520	2.470	2.470	2.363	200,000
2025-07-25	2.530	2.530	2.500	2.500	2.392	77,000
2025-07-24	2.540	2.540	2.410	2.500	2.392	655,000
2025-07-23	2.540	2.560	2.500	2.560	2.449	385,000
2025-07-22	2.500	2.550	2.490	2.510	2.402	146,000
2025-07-21	2.500	2.530	2.460	2.500	2.392	190,000
2025-07-18	2.430	2.510	2.430	2.500	2.392	744,000
2025-07-17	2.500	2.500	2.410	2.410	2.306	336,000
2025-07-16	2.460	2.510	2.460	2.500	2.392	3,310,000
2025-07-15	2.430	2.480	2.430	2.470	2.363	168,000
2025-07-14	2.440	2.440	2.400	2.430	2.325	101,000
2025-07-11	2.400	2.430	2.400	2.420	2.315	32,000
2025-07-10	2.400	2.450	2.400	2.440	2.335	310,000
2025-07-09	2.380	2.460	2.380	2.390	2.287	1,074,000
2025-07-08	2.380	2.380	2.370	2.380	2.277	95,000
2025-07-07	2.450	2.450	2.360	2.360	2.258	648,000
2025-07-04	2.400	2.430	2.390	2.400	2.296	753,000
2025-07-03	2.480	2.480	2.400	2.450	2.344	597,000
2025-07-02	2.410	2.480	2.400	2.450	2.344	468,000
2025-07-01	2.490	2.490	2.400	2.450	2.344	137,000
2025-06-30	2.430	2.490	2.400	2.490	2.382	395,000
2025-06-27	2.400	2.420	2.360	2.420	2.315	542,000
2025-06-26	2.480	2.480	2.400	2.410	2.306	303,000
2025-06-25	2.500	2.500	2.430	2.440	2.335	1,080,000
2025-06-24	2.460	2.550	2.410	2.500	2.392	1,378,000
2025-06-23	2.540	2.630	2.520	2.580	2.469	2,987,000
2025-06-20	2.500	2.520	2.480	2.500	2.392	1,240,000
2025-06-19	2.500	2.530	2.480	2.480	2.373	443,000
2025-06-18	2.470	2.500	2.430	2.480	2.373	448,000
2025-06-17	2.430	2.450	2.420	2.430	2.325	516,000
2025-06-16	2.450	2.500	2.430	2.430	2.325	1,654,000
2025-06-13	2.430	2.430	2.360	2.400	2.296	902,000
2025-06-11	2.450	2.450	2.380	2.380	2.277	111,000
2025-06-10	2.410	2.410	2.360	2.370	2.268	135,000
2025-06-09	2.380	2.470	2.380	2.390	2.287	871,000
2025-06-05	2.390	2.390	2.360	2.380	2.277	160,000
2025-06-04	2.390	2.390	2.350	2.390	2.287	253,000
2025-06-03	2.400	2.400	2.330	2.350	2.248	1,722,000
2025-06-02	2.420	2.420	2.390	2.400	2.296	244,000
2025-05-30	2.450	2.450	2.420	2.420	2.315	196,000
2025-05-29	2.440	2.450	2.420	2.440	2.335	663,000
2025-05-28	2.500	2.540	2.440	2.440	2.335	2,107,000
2025-05-27	2.680	2.720	2.480	2.500	2.392	14,757,000
2025-05-26	2.580	2.680	2.580	2.660	2.545	5,024,000
2025-05-23	2.500	2.620	2.500	2.570	2.459	8,599,000
2025-05-22	2.500	2.510	2.470	2.510	2.402	1,073,000
2025-05-21	2.460	2.500	2.440	2.500	2.392	1,128,000
2025-05-20	2.450	2.480	2.440	2.460	2.354	148,000
2025-05-19	2.480	2.480	2.350	2.430	2.325	964,000
2025-05-16	2.480	2.480	2.450	2.450	2.344	189,000
2025-05-15	2.470	2.480	2.460	2.470	2.363	197,000
2025-05-14	2.510	2.520	2.470	2.470	2.363	300,000
2025-05-13	2.470	2.500	2.470	2.490	2.382	470,000
2025-05-09	2.500	2.510	2.450	2.470	2.363	1,065,000
2025-05-08	2.430	2.480	2.410	2.480	2.373	435,000
2025-05-07	2.380	2.430	2.380	2.410	2.306	914,000
2025-05-06	2.320	2.380	2.320	2.370	2.268	151,000
2025-05-05	2.350	2.360	2.340	2.340	2.239	118,000
2025-05-02	2.350	2.380	2.340	2.350	2.248	54,000

← NewerPage 6 of 21 · 1,225 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.