Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	2.420	2.440	2.380	2.400	2.204	308,000
2025-01-28	2.420	2.420	2.400	2.420	2.222	78,000
2025-01-27	2.370	2.420	2.340	2.400	2.204	418,000
2025-01-24	2.370	2.400	2.370	2.370	2.176	223,000
2025-01-23	2.380	2.410	2.300	2.370	2.176	1,304,000
2025-01-22	2.420	2.420	2.380	2.380	2.185	310,000
2025-01-21	2.480	2.480	2.420	2.420	2.222	542,000
2025-01-20	2.500	2.500	2.470	2.480	2.277	36,000
2025-01-17	2.470	2.500	2.430	2.470	2.268	280,000
2025-01-16	2.470	2.490	2.450	2.470	2.268	301,000
2025-01-15	2.520	2.530	2.460	2.460	2.259	166,000
2025-01-14	2.500	2.540	2.430	2.500	2.296	232,000
2025-01-13	2.440	2.560	2.440	2.500	2.296	1,986,000
2025-01-10	2.340	2.360	2.320	2.320	2.130	438,000
2025-01-09	2.330	2.360	2.330	2.340	2.149	395,000
2025-01-08	2.390	2.400	2.320	2.320	2.130	1,131,000
2025-01-07	2.400	2.400	2.360	2.360	2.167	392,000
2025-01-06	2.400	2.400	2.350	2.400	2.204	157,000
2025-01-03	2.400	2.430	2.350	2.390	2.195	496,000
2025-01-02	2.430	2.430	2.330	2.400	2.204	247,000
2024-12-27	2.440	2.450	2.430	2.430	2.231	176,000
2024-12-26	2.430	2.440	2.400	2.430	2.231	28,000
2024-12-23	2.390	2.470	2.390	2.420	2.222	1,057,000
2024-12-20	2.390	2.390	2.370	2.380	2.185	96,000
2024-12-19	2.380	2.400	2.380	2.380	2.185	50,000
2024-12-18	2.380	2.410	2.370	2.370	2.176	190,000
2024-12-17	2.410	2.420	2.380	2.380	2.185	149,000
2024-12-16	2.390	2.410	2.370	2.410	2.213	163,000
2024-12-13	2.390	2.390	2.350	2.380	2.185	309,000
2024-12-12	2.380	2.410	2.360	2.390	2.195	102,000
2024-12-11	2.380	2.400	2.380	2.390	2.195	168,000
2024-12-10	2.360	2.390	2.330	2.380	2.185	177,000
2024-12-09	2.390	2.390	2.340	2.340	2.149	243,000
2024-12-06	2.330	2.400	2.330	2.390	2.195	730,000
2024-12-05	2.430	2.440	2.330	2.330	2.139	475,000
2024-12-04	2.430	2.430	2.390	2.420	2.222	81,000
2024-12-03	2.400	2.430	2.380	2.430	2.231	250,000
2024-12-02	2.390	2.450	2.390	2.440	2.240	295,000
2024-11-29	2.460	2.470	2.400	2.460	2.259	63,000
2024-11-28	2.460	2.480	2.340	2.410	2.213	798,000
2024-11-27	2.490	2.490	2.460	2.460	2.259	196,000
2024-11-26	2.500	2.500	2.480	2.490	2.286	91,000
2024-11-25	2.500	2.500	2.470	2.480	2.277	62,000
2024-11-22	2.490	2.490	2.470	2.490	2.286	229,000
2024-11-21	2.480	2.510	2.460	2.490	2.286	112,000
2024-11-20	2.500	2.500	2.460	2.470	2.268	107,000
2024-11-19	2.500	2.500	2.480	2.490	2.286	110,000
2024-11-18	2.470	2.500	2.470	2.480	2.277	304,000
2024-11-15	2.530	2.540	2.450	2.460	2.259	820,000
2024-11-14	2.500	2.500	2.470	2.470	2.268	1,185,000
2024-11-13	2.510	2.530	2.500	2.510	2.305	311,000
2024-11-12	2.540	2.570	2.520	2.520	2.314	11,050,000
2024-11-11	2.580	2.610	2.540	2.540	2.332	399,000
2024-11-08	2.580	2.580	2.540	2.570	2.360	453,000
2024-11-07	2.600	2.610	2.550	2.550	2.341	5,966,000
2024-11-06	2.560	2.600	2.560	2.580	2.369	1,635,000
2024-11-05	2.510	2.550	2.500	2.550	2.341	369,000
2024-11-04	2.540	2.540	2.500	2.500	2.296	321,000
2024-10-31	2.490	2.560	2.490	2.520	2.314	228,000
2024-10-30	2.510	2.510	2.470	2.490	2.286	1,375,000

← NewerPage 8 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.