Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.540	2.570	2.500	2.510	2.305	2,037,000
2024-10-28	2.550	2.550	2.540	2.540	2.332	1,353,000
2024-10-25	2.600	2.620	2.540	2.550	2.341	1,512,000
2024-10-24	2.670	2.670	2.580	2.600	2.387	623,000
2024-10-23	2.650	2.660	2.620	2.620	2.406	791,000
2024-10-22	2.660	2.680	2.660	2.660	2.442	861,000
2024-10-21	2.700	2.740	2.660	2.670	2.452	501,000
2024-10-18	2.680	2.700	2.650	2.700	2.479	293,000
2024-10-17	2.770	2.800	2.680	2.690	2.470	1,377,000
2024-10-16	2.790	2.790	2.720	2.770	2.543	438,000
2024-10-15	2.860	2.870	2.780	2.790	2.562	1,585,000
2024-10-14	2.830	2.850	2.810	2.840	2.608	461,000
2024-10-11	2.850	2.850	2.780	2.780	2.553	513,000
2024-10-10	2.820	2.870	2.810	2.810	2.580	329,000
2024-10-09	2.880	2.880	2.800	2.820	2.589	756,000
2024-10-08	2.850	2.900	2.840	2.880	2.644	1,916,000
2024-10-07	2.750	2.830	2.730	2.830	2.599	2,289,000
2024-10-04	2.700	2.760	2.700	2.750	2.525	790,000
2024-10-03	2.600	2.700	2.600	2.670	2.452	699,000
2024-10-02	2.700	2.750	2.590	2.590	2.378	2,711,000
2024-10-01	2.670	2.710	2.670	2.690	2.470	656,000
2024-09-30	2.730	2.730	2.650	2.670	2.452	432,000
2024-09-27	2.720	2.770	2.720	2.730	2.507	1,021,000
2024-09-26	2.600	2.710	2.590	2.710	2.488	1,854,000
2024-09-25	2.590	2.600	2.580	2.590	2.378	427,000
2024-09-24	2.580	2.590	2.570	2.580	2.369	855,000
2024-09-23	2.580	2.580	2.550	2.570	2.360	745,000
2024-09-20	2.590	2.590	2.540	2.580	2.369	2,347,000
2024-09-19	2.580	2.590	2.560	2.560	2.351	573,000
2024-09-18	2.560	2.560	2.530	2.540	2.332	1,033,000
2024-09-17	2.550	2.570	2.540	2.540	2.332	1,127,000
2024-09-16	2.540	2.590	2.530	2.580	2.369	1,041,000
2024-09-13	2.550	2.580	2.510	2.530	2.323	2,542,000
2024-09-12	2.530	2.580	2.530	2.540	2.332	320,000
2024-09-11	2.580	2.580	2.520	2.530	2.323	779,000
2024-09-10	2.510	2.570	2.510	2.570	2.360	728,000
2024-09-09	2.580	2.580	2.510	2.510	2.305	1,984,000
2024-09-06	2.590	2.600	2.570	2.570	2.360	617,000
2024-09-05	2.570	2.590	2.540	2.580	2.369	789,000
2024-09-04	2.590	2.600	2.550	2.570	2.360	554,000
2024-09-03	2.570	2.600	2.560	2.580	2.369	763,000
2024-09-02	2.600	2.610	2.580	2.580	2.369	657,000
2024-08-30	2.590	2.600	2.580	2.600	2.387	368,000
2024-08-29	2.580	2.610	2.570	2.590	2.378	397,000
2024-08-28	2.610	2.630	2.600	2.600	2.387	506,000
2024-08-27	2.600	2.620	2.580	2.610	2.397	266,000
2024-08-22	2.570	2.600	2.550	2.600	2.387	275,000
2024-08-21	2.580	2.600	2.530	2.600	2.387	1,233,000
2024-08-20	2.500	2.620	2.500	2.580	2.369	1,743,000
2024-08-19	2.500	2.520	2.490	2.500	2.296	1,585,000
2024-08-16	2.500	2.520	2.490	2.500	2.296	1,059,000
2024-08-15	2.490	2.500	2.480	2.500	2.296	435,000
2024-08-14	2.490	2.550	2.490	2.490	2.286	842,000
2024-08-13	2.570	2.570	2.500	2.500	2.296	558,000
2024-08-12	2.510	2.560	2.500	2.500	2.296	381,000
2024-08-09	2.570	2.590	2.500	2.500	2.296	2,495,000
2024-08-08	2.500	2.540	2.480	2.500	2.296	3,916,000
2024-08-07	2.540	2.550	2.490	2.500	2.296	2,442,000
2024-08-06	2.530	2.550	2.500	2.500	2.296	2,142,000
2024-08-05	2.550	2.550	2.520	2.520	2.314	709,000

← NewerPage 9 of 21 · 1,222 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.