Petron Corp Preferred Series 4D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 5 |
| 2025-08-26 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 20 |
| 2025-08-19 | 990.00 | 1,013.00 | 990.00 | 1,013.00 | 1,013.00 | 15 |
| 2025-08-15 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-14 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-13 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-12 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-11 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-08 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-07 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0 |
| 2025-08-06 | 1,000.00 | 1,013.00 | 995.00 | 1,013.00 | 1,013.00 | 55 |
| 2025-08-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 825 |
| 2025-07-31 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-07-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-07-22 | 960.50 | 1,000.00 | 960.50 | 1,000.00 | 1,000.00 | 10,005 |
| 2025-07-18 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-07-17 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-07-16 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2025-07-14 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5 |
| 2025-07-11 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-07-04 | 998.00 | 1,020.00 | 998.00 | 1,020.00 | 1,020.00 | 2,010 |
| 2025-07-03 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 50 |
| 2025-07-02 | 980.00 | 999.50 | 980.00 | 999.50 | 999.50 | 60 |
| 2025-07-01 | 956.00 | 999.50 | 956.00 | 999.50 | 999.50 | 60 |
| 2025-06-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10 |
| 2025-06-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-06-25 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 50 |
| 2025-06-24 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 20 |
| 2025-06-20 | 1,006.00 | 1,006.00 | 950.50 | 1,004.00 | 1,004.00 | 1,010 |
| 2025-06-17 | 956.50 | 1,006.00 | 956.00 | 1,006.00 | 1,006.00 | 355 |
| 2025-06-11 | 945.50 | 1,009.00 | 945.00 | 1,009.00 | 1,009.00 | 105 |
| 2025-06-09 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-06-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 55 |
| 2025-06-04 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-06-03 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-06-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2025-05-30 | 941.00 | 1,010.00 | 941.00 | 1,010.00 | 1,010.00 | 55 |
| 2025-05-28 | 900.00 | 1,020.00 | 900.00 | 1,020.00 | 1,020.00 | 55 |
| 2025-05-26 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-23 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-22 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-21 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-20 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-19 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-16 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-15 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-14 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-13 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-09 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0 |
| 2025-05-08 | 1,005.00 | 1,037.00 | 1,000.00 | 1,037.00 | 1,037.00 | 4,790 |
| 2025-05-05 | 1,007.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 550 |
| 2025-05-02 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 165 |
| 2025-04-24 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-23 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-22 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-21 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-16 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-15 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
| 2025-04-14 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0 |
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.