Petron Corporation (PSE:PRF3B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,000.00
-5.00 (-0.50%)
At close: Apr 14, 2026
PSE:PRF3B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 1,000 |
| Apr 13, 2026 | 1,001.00 | 1,005.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.50% | 750 |
| Apr 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 30 |
| Apr 8, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 90 |
| Apr 7, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 45 |
| Apr 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Apr 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 31, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 330 |
| Mar 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 20 |
| Mar 27, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Mar 26, 2026 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | -0.50% | 5,315 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 3,500 |
| Mar 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 100 |
| Mar 23, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 7.25% | 10 |
| Mar 19, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | - |
| Mar 18, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | - |
| Mar 17, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | - |
| Mar 16, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - | - |
| Mar 13, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -7.21% | 100 |
| Mar 12, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - | - |
| Mar 11, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 5.05% | 10 |
| Mar 10, 2026 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 990.00 | -1.00% | 1,120 |
| Mar 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 10 |
| Mar 6, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Mar 5, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Mar 4, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Mar 3, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | - |
| Mar 2, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 997.15 | 1.30% | 5 |
| Feb 27, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 984.38 | - | - |
| Feb 26, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 984.38 | -0.79% | 120 |
| Feb 25, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | - |
| Feb 24, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | 0.90% | 1,505 |
| Feb 23, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 983.40 | -0.69% | 55 |
| Feb 20, 2026 | 1,005.00 | 1,008.00 | 1,005.00 | 1,008.00 | 990.28 | 0.30% | 10 |
| Feb 19, 2026 | 1,004.00 | 1,005.00 | 1,004.00 | 1,005.00 | 987.33 | -0.50% | 1,030 |
| Feb 18, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | - | 20 |
| Feb 16, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 992.24 | 1.00% | 100 |
| Feb 13, 2026 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 982.42 | -2.91% | 400 |
| Feb 12, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,011.89 | - | - |
| Feb 11, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,011.89 | - | - |
| Feb 10, 2026 | 1,000.00 | 1,035.00 | 1,000.00 | 1,030.00 | 1,011.89 | 3.10% | 340 |
| Feb 9, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 981.44 | -0.10% | 100 |
| Feb 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | 5,820 |
| Feb 5, 2026 | 1,001.00 | 1,006.00 | 1,000.00 | 1,000.00 | 982.42 | -0.20% | 9,210 |
| Feb 4, 2026 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 984.38 | 0.10% | 30 |
| Feb 3, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 983.40 | 0.10% | 55 |
| Feb 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| Jan 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | - | - |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.42 | -0.50% | 235 |
| Jan 28, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.33 | - | - |