Petron Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.240	2.240	2.210	2.220	2.220	59,000
2026-10-15	2.220	2.240	2.200	2.240	2.240	193,000
2026-10-14	2.210	2.240	2.210	2.220	2.220	571,000
2026-10-13	2.240	2.250	2.210	2.210	2.210	203,000
2026-10-12	2.220	2.250	2.220	2.240	2.240	374,000
2026-10-09	2.250	2.250	2.190	2.220	2.220	601,000
2026-10-08	2.250	2.270	2.200	2.250	2.250	648,000
2026-10-07	2.280	2.290	2.200	2.250	2.250	287,000
2026-10-06	2.210	2.250	2.210	2.250	2.250	354,000
2026-10-05	2.220	2.250	2.210	2.210	2.210	1,080,000
2026-10-02	2.250	2.260	2.220	2.220	2.220	376,000
2026-10-01	2.260	2.260	2.220	2.250	2.250	341,000
2026-09-30	2.240	2.260	2.220	2.260	2.260	387,000
2026-09-29	2.250	2.250	2.220	2.220	2.220	951,000
2026-09-28	2.290	2.290	2.220	2.250	2.250	422,000
2026-09-25	2.250	2.290	2.250	2.290	2.290	253,000
2026-09-24	2.260	2.260	2.230	2.250	2.250	658,000
2026-09-23	2.290	2.290	2.250	2.260	2.260	428,000
2026-09-22	2.300	2.300	2.260	2.280	2.280	555,000
2026-09-21	2.280	2.320	2.260	2.290	2.290	676,000
2026-09-18	2.280	2.280	2.250	2.280	2.280	1,126,000
2026-09-17	2.300	2.340	2.270	2.280	2.280	560,000
2026-09-16	2.350	2.400	2.280	2.280	2.280	1,682,000
2026-09-15	2.300	2.400	2.300	2.330	2.330	2,396,000
2026-09-14	2.300	2.330	2.290	2.300	2.300	887,000
2026-09-11	2.310	2.390	2.280	2.290	2.290	761,000
2026-09-10	2.300	2.340	2.300	2.310	2.310	2,798,000
2026-09-09	2.260	2.300	2.260	2.300	2.300	344,000
2026-09-08	2.280	2.300	2.240	2.260	2.260	3,269,000
2026-09-07	2.290	2.320	2.290	2.320	2.320	404,000
2026-09-04	2.320	2.320	2.280	2.290	2.290	2,756,000
2026-09-03	2.340	2.340	2.290	2.320	2.320	123,000
2026-09-02	2.290	2.340	2.290	2.340	2.340	268,000
2026-09-01	2.270	2.320	2.270	2.290	2.290	148,000
2026-08-28	2.360	2.360	2.250	2.270	2.270	2,171,000
2026-08-27	2.380	2.380	2.350	2.360	2.360	716,000
2026-08-26	2.370	2.390	2.350	2.380	2.380	884,000
2026-08-25	2.400	2.400	2.350	2.380	2.380	466,000
2026-08-24	2.290	2.410	2.290	2.390	2.390	866,000
2026-08-20	2.320	2.330	2.280	2.280	2.280	619,000
2026-08-19	2.340	2.370	2.280	2.320	2.320	849,000
2026-08-18	2.360	2.370	2.300	2.340	2.340	408,000
2026-08-17	2.340	2.360	2.330	2.350	2.350	497,000
2026-08-14	2.300	2.340	2.280	2.340	2.340	1,341,000
2026-08-13	2.300	2.320	2.290	2.300	2.300	1,114,000
2026-08-12	2.310	2.330	2.300	2.300	2.300	659,000
2026-08-11	2.360	2.360	2.300	2.310	2.310	1,214,000
2026-08-10	2.360	2.360	2.320	2.320	2.320	1,929,000
2026-08-07	2.320	2.360	2.320	2.330	2.330	339,000
2026-08-06	2.350	2.370	2.310	2.370	2.370	1,526,000
2026-08-05	2.380	2.380	2.350	2.360	2.360	879,000
2026-08-04	2.380	2.400	2.380	2.380	2.380	758,000
2026-08-03	2.400	2.400	2.360	2.390	2.390	788,000
2026-07-31	2.400	2.410	2.390	2.410	2.410	574,000
2026-07-30	2.420	2.430	2.400	2.400	2.400	1,451,000
2026-07-29	2.420	2.430	2.400	2.420	2.420	751,000
2026-07-28	2.430	2.460	2.410	2.410	2.410	783,000
2026-07-27	2.500	2.500	2.420	2.440	2.440	966,000
2026-07-24	2.450	2.530	2.450	2.500	2.500	1,724,000
2026-07-23	2.420	2.470	2.420	2.430	2.430	1,086,000

Page 1 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.