Petron Corp Preferred Series 4D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 10 |
| 2026-01-29 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | 8,060 |
| 2026-01-26 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 100 |
| 2026-01-23 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 770 |
| 2026-01-22 | 999.50 | 999.50 | 999.50 | 999.50 | 999.50 | 70 |
| 2026-01-21 | 981.00 | 999.00 | 981.00 | 985.00 | 985.00 | 2,520 |
| 2026-01-20 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | 120 |
| 2026-01-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 650 |
| 2026-01-16 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 385 |
| 2026-01-09 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 4,085 |
| 2026-01-07 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 3,035 |
| 2026-01-05 | 1,000.00 | 1,001.00 | 1,000.00 | 1,001.00 | 1,001.00 | 55 |
| 2026-01-02 | 998.50 | 1,000.00 | 998.50 | 1,000.00 | 1,000.00 | 110 |
| 2025-12-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 100 |
| 2025-12-23 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-19 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-12-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-16 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0 |
| 2025-12-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-12-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-12-10 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 4,000 |
| 2025-12-03 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,520 |
| 2025-12-02 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 220 |
| 2025-12-01 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | 500 |
| 2025-11-27 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 160 |
| 2025-11-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 50 |
| 2025-11-25 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 160 |
| 2025-11-17 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1,040 |
| 2025-11-14 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 10 |
| 2025-11-13 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 70 |
| 2025-11-12 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 110 |
| 2025-11-11 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 70 |
| 2025-11-06 | 970.00 | 998.00 | 965.00 | 998.00 | 998.00 | 510 |
| 2025-11-04 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 |
| 2025-10-28 | 968.00 | 995.00 | 968.00 | 995.00 | 995.00 | 1,520 |
| 2025-10-21 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 1,000 |
| 2025-10-20 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1,000 |
| 2025-10-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50 |
| 2025-10-15 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 |
| 2025-10-14 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 |
| 2025-10-10 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 210 |
| 2025-10-09 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 50 |
| 2025-10-06 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 |
| 2025-10-03 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 8,680 |
| 2025-10-01 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | 2,510 |
| 2025-09-30 | 995.50 | 995.50 | 995.50 | 995.50 | 995.50 | 50 |
| 2025-09-29 | 998.00 | 998.00 | 995.50 | 995.50 | 995.50 | 100 |
| 2025-09-26 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 290 |
| 2025-09-24 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 140 |
| 2025-09-23 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | 60 |
| 2025-09-19 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 3,030 |
| 2025-09-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-09-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 30 |
| 2025-09-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-09-08 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 35 |
| 2025-09-04 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 10 |
| 2025-09-02 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 50 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.