Petron Corporation (PSE:PRF4B)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,005.00
+5.00 (0.50%)
At close: Aug 8, 2025
Petron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 365 |
| Aug 12, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | - |
| Aug 11, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - | 60 |
| Aug 8, 2025 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 300 |
| Aug 7, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 2,490 |
| Aug 6, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Aug 5, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Aug 4, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Aug 1, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jul 31, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jul 30, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jul 29, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jul 28, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jul 25, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.25% | 50 |
| Jul 24, 2025 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - | - |
| Jul 23, 2025 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | - | - |
| Jul 22, 2025 | 997.50 | 997.50 | 997.50 | 997.50 | 997.50 | 3.91% | 60 |
| Jul 21, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jul 18, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jul 17, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jul 16, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jul 15, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | - |
| Jul 14, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -4.57% | 80 |
| Jul 11, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 10, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 9, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 8, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 7, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 4, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 3, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - | - |
| Jul 2, 2025 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1.62% | 10 |
| Jul 1, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | - |
| Jun 30, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.39% | 2,000 |
| Jun 27, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | - |
| Jun 26, 2025 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.40% | 5 |
| Jun 25, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jun 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Jun 23, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 0.50% | 40 |
| Jun 20, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | -0.50% | 50 |
| Jun 19, 2025 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 0.50% | 100 |
| Jun 18, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jun 17, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jun 16, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jun 13, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | - | - |
| Jun 11, 2025 | 978.01 | 978.01 | 978.01 | 995.00 | 978.01 | - | - |
| Jun 10, 2025 | 978.01 | 978.01 | 978.01 | 995.00 | 978.01 | - | - |
| Jun 9, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 978.01 | - | 80 |
| Jun 5, 2025 | 978.01 | 978.01 | 978.01 | 995.00 | 978.01 | - | - |
| Jun 4, 2025 | 978.01 | 978.01 | 978.01 | 995.00 | 978.01 | - | - |
| Jun 3, 2025 | 978.01 | 978.01 | 978.01 | 995.00 | 978.01 | - | - |