Petron Corp Preferred Series 4D historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 970.00 | 970.00 | 969.00 | 969.00 | 969.00 | 140 |
| 2026-10-15 | 980.00 | 980.00 | 880.00 | 959.50 | 959.50 | 5,960 |
| 2026-10-14 | 950.50 | 950.50 | 945.00 | 945.00 | 945.00 | 4,410 |
| 2026-10-13 | 986.50 | 986.50 | 985.00 | 986.00 | 986.00 | 90 |
| 2026-10-12 | 950.00 | 986.50 | 950.00 | 986.50 | 986.50 | 1,150 |
| 2026-10-06 | 985.00 | 986.50 | 985.00 | 986.50 | 986.50 | 110 |
| 2026-10-02 | 975.00 | 975.00 | 950.00 | 950.00 | 950.00 | 1,000 |
| 2026-09-30 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 3,000 |
| 2026-09-29 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10 |
| 2026-09-28 | 988.00 | 988.00 | 938.00 | 938.00 | 938.00 | 3,740 |
| 2026-09-24 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 710 |
| 2026-09-23 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 260 |
| 2026-09-22 | 965.00 | 994.00 | 965.00 | 988.00 | 988.00 | 3,240 |
| 2026-09-21 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 710 |
| 2026-09-18 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 220 |
| 2026-09-16 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 160 |
| 2026-09-14 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 20 |
| 2026-09-11 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| 2026-09-10 | 962.00 | 962.00 | 930.00 | 930.00 | 930.00 | 7,000 |
| 2026-09-09 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 50 |
| 2026-09-08 | 970.00 | 970.00 | 960.50 | 960.50 | 960.50 | 530 |
| 2026-09-04 | 970.00 | 979.00 | 970.00 | 979.00 | 979.00 | 20 |
| 2026-09-03 | 966.00 | 970.00 | 960.50 | 960.50 | 960.50 | 680 |
| 2026-09-02 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 30 |
| 2026-09-01 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 60 |
| 2026-08-28 | 994.50 | 994.50 | 994.50 | 994.50 | 994.50 | 10 |
| 2026-08-27 | 975.00 | 995.00 | 975.00 | 975.00 | 975.00 | 860 |
| 2026-08-26 | 975.00 | 996.50 | 975.00 | 975.00 | 975.00 | 1,500 |
| 2026-08-25 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 3,510 |
| 2026-08-19 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20 |
| 2026-08-11 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 1,000.00 | 1,000 |
| 2026-08-10 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 10 |
| 2026-08-06 | 990.00 | 997.00 | 990.00 | 997.00 | 997.00 | 1,000 |
| 2026-08-05 | 985.00 | 997.00 | 985.00 | 996.00 | 996.00 | 190 |
| 2026-08-03 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10 |
| 2026-07-31 | 974.00 | 984.00 | 974.00 | 974.00 | 974.00 | 430 |
| 2026-07-30 | 971.50 | 974.00 | 970.00 | 974.00 | 974.00 | 3,490 |
| 2026-07-29 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 510 |
| 2026-07-28 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 1,110 |
| 2026-07-27 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 2,120 |
| 2026-07-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 800 |
| 2026-07-21 | 980.00 | 985.00 | 980.00 | 985.00 | 985.00 | 60 |
| 2026-07-20 | 980.00 | 993.00 | 970.50 | 993.00 | 993.00 | 50 |
| 2026-07-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 10 |
| 2026-07-15 | 970.00 | 994.50 | 970.00 | 994.50 | 994.50 | 110 |
| 2026-07-14 | 975.00 | 985.00 | 975.00 | 985.00 | 985.00 | 80 |
| 2026-07-13 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 100 |
| 2026-07-10 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 50 |
| 2026-07-09 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 500 |
| 2026-07-08 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 70 |
| 2026-07-07 | 973.00 | 975.00 | 973.00 | 975.00 | 975.00 | 160 |
| 2026-07-06 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 7,900 |
| 2026-07-03 | 997.00 | 997.00 | 968.00 | 985.00 | 985.00 | 8,370 |
| 2026-07-02 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 510 |
| 2026-07-01 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 10 |
| 2026-06-30 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 150 |
| 2026-06-29 | 997.00 | 997.00 | 980.00 | 980.00 | 980.00 | 260 |
| 2026-06-26 | 992.00 | 997.00 | 980.00 | 997.00 | 997.00 | 1,910 |
| 2026-06-25 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 60 |
| 2026-06-24 | 995.00 | 998.50 | 992.00 | 992.00 | 992.00 | 220 |
Page 1 of 3 · 160 trading daysOlder →
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.