Petron Corporation (PSE:PRF4C)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,002.00
-16.00 (-1.57%)
At close: Apr 14, 2026
PSE:PRF4C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -1.57% | 1,000 |
| Apr 13, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - | 4,000 |
| Apr 10, 2026 | 1,015.00 | 1,018.00 | 1,015.00 | 1,018.00 | 1,018.00 | 0.30% | 2,510 |
| Apr 8, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 2,745 |
| Apr 7, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 95 |
| Apr 6, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - | 25 |
| Apr 1, 2026 | 1,000.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 1.50% | 1,475 |
| Mar 31, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.38% | 1,165 |
| Mar 30, 2026 | 1,000.00 | 1,014.00 | 1,000.00 | 1,014.00 | 1,014.00 | 1.40% | 100 |
| Mar 27, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 1,080 |
| Mar 25, 2026 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 600 |
| Mar 24, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.70% | 300 |
| Mar 23, 2026 | 1,000.00 | 1,015.00 | 990.00 | 993.00 | 993.00 | -0.70% | 2,410 |
| Mar 19, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 250 |
| Mar 18, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 1,300 |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | - |
| Mar 16, 2026 | 1,000.00 | 1,017.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.86% | 205 |
| Mar 13, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | - |
| Mar 12, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,001.28 | - | 30 |
| Mar 11, 2026 | 1,020.00 | 1,020.00 | 1,019.00 | 1,019.00 | 1,001.28 | 0.69% | 75 |
| Mar 10, 2026 | 1,001.00 | 1,012.00 | 1,001.00 | 1,012.00 | 994.41 | 1.20% | 1,070 |
| Mar 9, 2026 | 1,007.00 | 1,007.00 | 1,000.00 | 1,000.00 | 982.62 | -0.70% | 3,965 |
| Mar 6, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.49 | - | 215 |
| Mar 5, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.49 | -2.14% | 785 |
| Mar 4, 2026 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,011.11 | 0.10% | 50 |
| Mar 3, 2026 | 1,002.00 | 1,030.00 | 1,000.00 | 1,028.00 | 1,010.13 | 2.09% | 6,535 |
| Mar 2, 2026 | 1,007.00 | 1,007.00 | 1,002.00 | 1,007.00 | 989.49 | - | 2,335 |
| Feb 27, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.49 | - | - |
| Feb 26, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.49 | - | - |
| Feb 25, 2026 | 1,020.00 | 1,020.00 | 1,007.00 | 1,007.00 | 989.49 | - | 35 |
| Feb 24, 2026 | 1,007.00 | 1,007.00 | 1,007.00 | 1,007.00 | 989.49 | -1.27% | 5 |
| Feb 23, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,002.27 | - | 5 |
| Feb 20, 2026 | 1,009.00 | 1,020.00 | 1,009.00 | 1,020.00 | 1,002.27 | 1.09% | 4,000 |
| Feb 19, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | 0.50% | 590 |
| Feb 18, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 986.55 | -0.50% | 10 |
| Feb 16, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | - |
| Feb 13, 2026 | 1,009.00 | 1,009.00 | 1,004.00 | 1,009.00 | 991.46 | - | 630 |
| Feb 12, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 991.46 | - | 15 |
| Feb 11, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | 5 |
| Feb 10, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | 50 |
| Feb 9, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | 580 |
| Feb 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | 100 |
| Feb 5, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 991.46 | - | 270 |
| Feb 4, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | - | - |
| Feb 3, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | 0.60% | 5 |
| Feb 2, 2026 | 1,006.00 | 1,006.00 | 1,003.00 | 1,003.00 | 985.56 | -0.59% | 70 |
| Jan 30, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 991.46 | 0.60% | 5 |
| Jan 29, 2026 | 1,002.00 | 1,003.00 | 1,001.00 | 1,003.00 | 985.56 | - | 13,800 |
| Jan 28, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.56 | - | 840 |