Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.320	2.380	2.320	2.350	2.248	117,000
2025-04-29	2.330	2.350	2.320	2.340	2.239	82,000
2025-04-28	2.350	2.360	2.340	2.350	2.248	386,000
2025-04-25	2.350	2.390	2.340	2.350	2.248	66,000
2025-04-24	2.340	2.350	2.340	2.350	2.248	143,000
2025-04-23	2.380	2.380	2.340	2.340	2.239	478,000
2025-04-22	2.350	2.400	2.350	2.380	2.277	193,000
2025-04-21	2.400	2.400	2.340	2.400	2.296	433,000
2025-04-16	2.400	2.410	2.340	2.340	2.239	352,000
2025-04-15	2.380	2.400	2.360	2.400	2.296	991,000
2025-04-14	2.360	2.380	2.360	2.380	2.277	37,000
2025-04-11	2.380	2.400	2.360	2.380	2.277	185,000
2025-04-10	2.460	2.460	2.380	2.380	2.277	52,000
2025-04-08	2.360	2.460	2.360	2.460	2.354	234,000
2025-04-07	2.400	2.400	2.360	2.360	2.258	464,000
2025-04-04	2.440	2.440	2.390	2.400	2.296	76,000
2025-04-03	2.400	2.440	2.400	2.440	2.335	632,000
2025-04-02	2.360	2.410	2.360	2.400	2.296	221,000
2025-03-31	2.380	2.400	2.350	2.350	2.248	132,000
2025-03-28	2.410	2.410	2.340	2.340	2.239	80,000
2025-03-27	2.360	2.420	2.350	2.360	2.258	1,206,000
2025-03-26	2.400	2.400	2.360	2.360	2.258	203,000
2025-03-25	2.360	2.400	2.360	2.400	2.296	298,000
2025-03-24	2.380	2.390	2.360	2.380	2.277	304,000
2025-03-21	2.370	2.400	2.360	2.370	2.268	271,000
2025-03-20	2.370	2.370	2.360	2.370	2.268	302,000
2025-03-19	2.370	2.380	2.370	2.380	2.277	158,000
2025-03-18	2.390	2.410	2.370	2.370	2.268	260,000
2025-03-17	2.460	2.460	2.390	2.390	2.287	355,000
2025-03-14	2.440	2.490	2.440	2.480	2.277	645,000
2025-03-13	2.420	2.450	2.410	2.440	2.240	449,000
2025-03-12	2.410	2.420	2.390	2.410	2.213	380,000
2025-03-11	2.420	2.440	2.390	2.410	2.213	391,000
2025-03-10	2.410	2.440	2.410	2.420	2.222	269,000
2025-03-07	2.420	2.430	2.390	2.410	2.213	439,000
2025-03-06	2.390	2.400	2.370	2.400	2.204	445,000
2025-03-05	2.400	2.400	2.370	2.380	2.185	806,000
2025-03-04	2.360	2.400	2.320	2.400	2.204	493,000
2025-03-03	2.350	2.370	2.340	2.350	2.158	189,000
2025-02-28	2.350	2.350	2.330	2.330	2.139	206,000
2025-02-27	2.320	2.350	2.320	2.350	2.158	126,000
2025-02-26	2.340	2.350	2.300	2.350	2.158	196,000
2025-02-25	2.340	2.360	2.330	2.340	2.149	161,000
2025-02-24	2.340	2.340	2.280	2.280	2.094	843,000
2025-02-21	2.400	2.400	2.300	2.320	2.130	671,000
2025-02-20	2.390	2.390	2.350	2.350	2.158	590,000
2025-02-19	2.380	2.380	2.360	2.370	2.176	619,000
2025-02-18	2.350	2.390	2.350	2.380	2.185	312,000
2025-02-17	2.390	2.400	2.340	2.340	2.149	199,000
2025-02-14	2.350	2.390	2.350	2.390	2.195	64,000
2025-02-13	2.350	2.400	2.350	2.390	2.195	281,000
2025-02-12	2.330	2.370	2.330	2.350	2.158	499,000
2025-02-11	2.360	2.360	2.340	2.340	2.149	188,000
2025-02-10	2.360	2.400	2.360	2.360	2.167	332,000
2025-02-07	2.360	2.370	2.330	2.360	2.167	233,000
2025-02-06	2.340	2.360	2.340	2.360	2.167	56,000
2025-02-05	2.370	2.370	2.320	2.340	2.149	462,000
2025-02-04	2.390	2.400	2.300	2.370	2.176	692,000
2025-02-03	2.360	2.400	2.300	2.390	2.195	3,832,000
2025-01-31	2.400	2.400	2.350	2.360	2.167	114,000

← NewerPage 7 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.