Petron Corporation (PSE:PRF3B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,015.00
+5.00 (0.50%)
At close: Jun 1, 2026
PSE:PRF3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 997.15 | 0.50% | 5 |
| May 29, 2026 | 1,004.00 | 1,010.00 | 1,004.00 | 1,010.00 | 992.24 | 0.60% | 1,705 |
| May 28, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 986.35 | - | - |
| May 26, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 986.35 | 0.10% | 20 |
| May 25, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.37 | -0.30% | 1,575 |
| May 22, 2026 | 1,005.00 | 1,006.00 | 1,005.00 | 1,006.00 | 988.31 | 0.10% | 690 |
| May 21, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | 0.10% | 350 |
| May 20, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 986.35 | -0.10% | 105 |
| May 19, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | - | - |
| May 18, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | - | 250 |
| May 15, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | - | 55 |
| May 14, 2026 | 1,004.00 | 1,005.00 | 1,004.00 | 1,005.00 | 987.33 | - | 325 |
| May 13, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | - | - |
| May 12, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | 0.30% | 20 |
| May 11, 2026 | 1,002.00 | 1,003.00 | 1,002.00 | 1,002.00 | 984.38 | - | 140 |
| May 8, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,002.00 | 984.38 | -0.79% | 4,600 |
| May 7, 2026 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 992.24 | - | 155 |
| May 6, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | 1.00% | 520 |
| May 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| May 4, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | 5 |
| Apr 30, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 982.42 | -0.99% | 215 |
| Apr 29, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | - |
| Apr 28, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | - |
| Apr 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | 15 |
| Apr 24, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | - |
| Apr 23, 2026 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 992.24 | 0.10% | 35 |
| Apr 22, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.26 | - | - |
| Apr 21, 2026 | 1,001.00 | 1,009.00 | 1,000.00 | 1,009.00 | 991.26 | 0.80% | 1,025 |
| Apr 20, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 983.40 | -0.20% | 300 |
| Apr 17, 2026 | 1,002.00 | 1,003.00 | 1,002.00 | 1,003.00 | 985.37 | 0.10% | 125 |
| Apr 16, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 984.38 | 0.20% | 150 |
| Apr 15, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| Apr 14, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | -0.50% | 1,000 |
| Apr 13, 2026 | 1,001.00 | 1,005.00 | 1,001.00 | 1,005.00 | 987.33 | 0.50% | 750 |
| Apr 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | 30 |
| Apr 8, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 982.42 | -0.50% | 90 |
| Apr 7, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 987.33 | 0.50% | 45 |
| Apr 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| Apr 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| Mar 31, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 982.42 | - | 330 |
| Mar 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | 0.50% | 20 |
| Mar 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.51 | - | - |
| Mar 26, 2026 | 990.00 | 995.00 | 990.00 | 995.00 | 977.51 | -0.50% | 5,315 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | 3,500 |
| Mar 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | -3.38% | 100 |
| Mar 23, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,016.80 | 7.25% | 10 |
| Mar 19, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 948.03 | - | - |
| Mar 18, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 948.03 | - | - |
| Mar 17, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 948.03 | - | - |
| Mar 16, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 948.03 | - | - |