Petron Corporation (PSE:PRF4E)
Philippines · Delayed Price · Currency is PHP · Preferred Stock1,050.00
+27.00 (2.64%)
At close: Jun 1, 2026
PSE:PRF4E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2.64% | 500 |
| May 29, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1.77% | - |
| May 28, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,005.24 | - | 85 |
| May 26, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,005.24 | - | 100,060 |
| May 25, 2026 | 1,023.00 | 1,023.00 | 1,004.00 | 1,023.00 | 1,005.24 | - | 160 |
| May 22, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,005.24 | - | - |
| May 21, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,005.24 | - | - |
| May 20, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,005.24 | -0.20% | 5 |
| May 19, 2026 | 1,005.00 | 1,025.00 | 1,005.00 | 1,025.00 | 1,007.21 | 2.19% | 110 |
| May 18, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.59 | - | - |
| May 15, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.59 | - | 50 |
| May 14, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.59 | - | - |
| May 13, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.59 | - | - |
| May 12, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.59 | - | - |
| May 11, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,003.00 | 985.59 | -3.56% | 300 |
| May 8, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,021.95 | -0.95% | 50 |
| May 7, 2026 | 1,005.00 | 1,050.00 | 1,005.00 | 1,050.00 | 1,031.77 | 0.10% | 55 |
| May 6, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,030.79 | - | - |
| May 5, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,030.79 | - | - |
| May 4, 2026 | 1,050.00 | 1,050.00 | 1,003.00 | 1,049.00 | 1,030.79 | -1.69% | 1,530 |
| Apr 30, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,048.48 | - | - |
| Apr 29, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,048.48 | - | - |
| Apr 28, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,048.48 | - | - |
| Apr 27, 2026 | 1,030.00 | 1,067.00 | 1,030.00 | 1,067.00 | 1,048.48 | 6.17% | 195 |
| Apr 24, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | - | - |
| Apr 23, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | - | 10 |
| Apr 22, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | - | - |
| Apr 21, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | - | - |
| Apr 20, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | - | - |
| Apr 17, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 987.55 | 0.50% | 4,540 |
| Apr 16, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 15, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 14, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 13, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 10, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 8, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Apr 1, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Mar 31, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | 1,810 |
| Mar 30, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | - | - |
| Mar 27, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | 0.50% | 650 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 977.73 | -0.50% | 10,390 |
| Mar 25, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.64 | -0.50% | 120 |
| Mar 24, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.55 | 1.01% | 130 |
| Mar 23, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.73 | - | - |
| Mar 19, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.73 | - | - |
| Mar 18, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.73 | - | - |
| Mar 17, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.73 | - | - |
| Mar 16, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 977.73 | -1.97% | 100 |