Petron Corporation (PSE:PCOR)
Philippines · Delayed Price · Currency is PHP 2.410
-0.020 (-0.82%)
Last updated: Aug 19, 2025
Petron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.47 | 2.47 | 2.38 | 2.41 | - | -0.82% | 715,000 |
| Aug 18, 2025 | 2.45 | 2.47 | 2.41 | 2.43 | - | -0.82% | 61,000 |
| Aug 15, 2025 | 2.47 | 2.47 | 2.41 | 2.45 | - | -0.41% | 670,000 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | - | -1.60% | 60,000 |
| Aug 13, 2025 | 2.53 | 2.54 | 2.49 | 2.50 | - | -0.79% | 597,000 |
| Aug 12, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | - | 1.20% | 2,219,000 |
| Aug 11, 2025 | 2.50 | 2.51 | 2.48 | 2.49 | - | 0.40% | 91,000 |
| Aug 8, 2025 | 2.49 | 2.49 | 2.45 | 2.48 | - | 0.40% | 862,000 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.46 | 2.47 | - | -0.40% | 177,000 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | - | - | 189,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | - | - | 92,000 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | - | -0.40% | 296,000 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | - | 1.63% | 310,000 |
| Jul 31, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | - | -1.61% | 368,000 |
| Jul 30, 2025 | 2.46 | 2.49 | 2.45 | 2.49 | - | 1.63% | 130,000 |
| Jul 29, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | - | -0.81% | 386,000 |
| Jul 28, 2025 | 2.49 | 2.52 | 2.47 | 2.47 | - | -1.20% | 200,000 |
| Jul 25, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | - | - | 77,000 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.41 | 2.50 | - | -2.34% | 655,000 |
| Jul 23, 2025 | 2.54 | 2.56 | 2.50 | 2.56 | - | 1.99% | 385,000 |
| Jul 22, 2025 | 2.50 | 2.55 | 2.49 | 2.51 | - | 0.40% | 146,000 |
| Jul 21, 2025 | 2.50 | 2.53 | 2.46 | 2.50 | - | - | 190,000 |
| Jul 18, 2025 | 2.43 | 2.51 | 2.43 | 2.50 | - | 3.73% | 744,000 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.41 | 2.41 | - | -3.60% | 336,000 |
| Jul 16, 2025 | 2.46 | 2.51 | 2.46 | 2.50 | - | 1.21% | 3,310,000 |
| Jul 15, 2025 | 2.43 | 2.48 | 2.43 | 2.47 | - | 1.65% | 168,000 |
| Jul 14, 2025 | 2.44 | 2.44 | 2.40 | 2.43 | - | 0.41% | 101,000 |
| Jul 11, 2025 | 2.40 | 2.43 | 2.40 | 2.42 | - | -0.82% | 32,000 |
| Jul 10, 2025 | 2.40 | 2.45 | 2.40 | 2.44 | - | 2.09% | 310,000 |
| Jul 9, 2025 | 2.38 | 2.46 | 2.38 | 2.39 | - | 0.42% | 1,074,000 |
| Jul 8, 2025 | 2.38 | 2.38 | 2.37 | 2.38 | - | 0.85% | 95,000 |
| Jul 7, 2025 | 2.45 | 2.45 | 2.36 | 2.36 | - | -1.67% | 648,000 |
| Jul 4, 2025 | 2.40 | 2.43 | 2.39 | 2.40 | - | -2.04% | 753,000 |
| Jul 3, 2025 | 2.48 | 2.48 | 2.40 | 2.45 | - | - | 597,000 |
| Jul 2, 2025 | 2.41 | 2.48 | 2.40 | 2.45 | - | - | 468,000 |
| Jul 1, 2025 | 2.49 | 2.49 | 2.40 | 2.45 | - | -1.61% | 137,000 |
| Jun 30, 2025 | 2.43 | 2.49 | 2.40 | 2.49 | - | 2.89% | 395,000 |
| Jun 27, 2025 | 2.40 | 2.42 | 2.36 | 2.42 | - | 0.41% | 542,000 |
| Jun 26, 2025 | 2.48 | 2.48 | 2.40 | 2.41 | - | -1.23% | 303,000 |
| Jun 25, 2025 | 2.50 | 2.50 | 2.43 | 2.44 | - | -2.40% | 1,080,000 |
| Jun 24, 2025 | 2.46 | 2.55 | 2.41 | 2.50 | - | -3.10% | 1,378,000 |
| Jun 23, 2025 | 2.54 | 2.63 | 2.52 | 2.58 | - | 3.20% | 2,987,000 |
| Jun 20, 2025 | 2.50 | 2.52 | 2.48 | 2.50 | - | 0.81% | 1,240,000 |
| Jun 19, 2025 | 2.50 | 2.53 | 2.48 | 2.48 | - | - | 443,000 |
| Jun 18, 2025 | 2.47 | 2.50 | 2.43 | 2.48 | - | 2.06% | 448,000 |
| Jun 17, 2025 | 2.43 | 2.45 | 2.42 | 2.43 | - | - | 516,000 |
| Jun 16, 2025 | 2.45 | 2.50 | 2.43 | 2.43 | - | 1.25% | 1,654,000 |
| Jun 13, 2025 | 2.43 | 2.43 | 2.36 | 2.40 | - | 0.84% | 902,000 |
| Jun 11, 2025 | 2.45 | 2.45 | 2.38 | 2.38 | - | 0.42% | 111,000 |
| Jun 10, 2025 | 2.41 | 2.41 | 2.36 | 2.37 | - | -0.84% | 135,000 |