Skip to main content
Petron Corporation (PSE:PCOR)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.810
+0.100 (3.69%)
At close: Feb 27, 2026

Petron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.742.852.712.812.813.69%2,481,000
Feb 26, 20262.702.752.702.712.71-2,109,000
Feb 25, 20262.722.722.702.712.71-0.37%882,000
Feb 24, 20262.712.732.702.722.72-1,470,000
Feb 23, 20262.722.732.702.722.72-1,292,000
Feb 20, 20262.762.762.702.722.72-0.73%402,000
Feb 19, 20262.762.782.702.742.741.48%874,000
Feb 18, 20262.762.782.702.702.70-2.17%652,000
Feb 16, 20262.762.772.712.762.76-316,000
Feb 13, 20262.752.802.752.762.76-445,000
Feb 12, 20262.802.822.702.762.76-1.08%1,009,000
Feb 11, 20262.792.792.742.792.79-1,897,000
Feb 10, 20262.802.812.762.792.79-0.36%309,000
Feb 9, 20262.812.842.802.802.80-0.71%921,000
Feb 6, 20262.872.902.802.822.82-1.74%821,000
Feb 5, 20262.782.902.782.872.873.61%1,547,000
Feb 4, 20262.772.772.742.772.77-915,000
Feb 3, 20262.742.772.702.772.771.47%403,000
Feb 2, 20262.702.762.692.732.731.11%154,000
Jan 30, 20262.752.762.702.702.70-1.82%7,919,000
Jan 29, 20262.702.792.702.752.751.85%233,000
Jan 28, 20262.702.762.702.702.700.75%1,374,000
Jan 27, 20262.752.782.682.682.68-3.60%2,729,000
Jan 26, 20262.782.802.702.782.780.36%941,000
Jan 23, 20262.752.812.752.772.770.73%420,000
Jan 22, 20262.742.782.722.752.751.10%100,000
Jan 21, 20262.742.742.672.722.720.37%424,000
Jan 20, 20262.772.772.652.712.71-2.17%914,000
Jan 19, 20262.802.822.702.772.77-0.36%897,000
Jan 16, 20262.872.872.752.782.78-3.14%1,826,000
Jan 15, 20262.852.902.842.872.87-1,633,000
Jan 14, 20262.892.942.852.872.87-1.03%3,154,000
Jan 13, 20262.842.902.762.902.901.75%3,065,000
Jan 12, 20262.692.852.682.852.856.34%5,879,000
Jan 9, 20262.592.682.582.682.683.47%1,993,000
Jan 8, 20262.532.612.532.592.592.78%2,615,000
Jan 7, 20262.502.522.492.522.520.80%2,722,000
Jan 6, 20262.492.502.462.502.500.40%613,000
Jan 5, 20262.492.502.482.492.49-458,000
Jan 2, 20262.482.492.452.492.490.40%1,000,000
Dec 29, 20252.502.502.482.482.48-0.40%214,000
Dec 26, 20252.522.522.442.492.49-0.40%176,000
Dec 23, 20252.502.512.462.502.501.63%1,474,000
Dec 22, 20252.532.532.442.462.46-2.77%542,000
Dec 19, 20252.512.532.442.532.530.80%2,099,000
Dec 18, 20252.402.512.372.512.515.91%2,874,000
Dec 17, 20252.362.392.342.372.370.85%259,000
Dec 16, 20252.342.392.342.352.350.43%367,000
Dec 15, 20252.352.402.342.342.34-0.43%176,000
Dec 12, 20252.362.362.352.352.35-65,000
Dec 11, 20252.332.352.332.352.351.29%134,000
Dec 10, 20252.322.352.322.322.32-127,000
Dec 9, 20252.332.332.322.322.32-0.43%87,000
Dec 5, 20252.362.392.332.332.33-1.27%42,000
Dec 4, 20252.392.402.332.362.36-1.67%92,000
Dec 3, 20252.452.452.402.402.40-0.83%38,000
Dec 2, 20252.482.482.422.422.42-2.81%73,000
Dec 1, 20252.392.492.392.492.493.75%2,026,000
Nov 28, 20252.302.402.302.402.404.35%3,875,000
Nov 27, 20252.342.352.302.302.30-163,000
Nov 26, 20252.342.352.302.302.30-0.43%169,000
Nov 25, 20252.332.342.292.312.31-254,000
Nov 24, 20252.302.312.292.312.310.43%608,000
Nov 21, 20252.302.302.292.302.30-340,000
Nov 20, 20252.302.312.292.302.30-234,000
Nov 19, 20252.292.302.292.302.300.44%107,000
Nov 18, 20252.322.322.292.292.29-0.43%78,000
Nov 17, 20252.312.312.302.302.30-167,000
Nov 14, 20252.332.332.292.302.30-1.29%232,000
Nov 13, 20252.302.342.302.332.331.30%466,000
Nov 12, 20252.332.362.302.302.30-1.29%941,000
Nov 11, 20252.362.372.312.332.33-1.27%79,000
Nov 10, 20252.352.362.352.362.360.43%63,000
Nov 7, 20252.312.362.312.352.351.73%97,000
Nov 6, 20252.342.372.312.312.31-1.28%1,473,000
Nov 5, 20252.352.352.302.342.34-0.43%181,000
Nov 4, 20252.352.352.302.352.35-26,000
Nov 3, 20252.352.352.302.352.35-166,000
Oct 30, 20252.372.372.302.352.351.73%95,000
Oct 29, 20252.352.372.312.312.31-0.43%110,000
Oct 28, 20252.322.352.322.322.320.43%219,000
Oct 27, 20252.352.382.312.312.31-1.70%643,000
Oct 24, 20252.312.372.312.352.351.73%2,025,000
Oct 23, 20252.322.332.312.312.31-0.43%264,000
Oct 22, 20252.332.342.302.322.32-72,000
Oct 21, 20252.322.342.322.322.32-102,000
Oct 20, 20252.342.342.322.322.32-0.85%128,000
Oct 17, 20252.342.342.322.342.340.43%32,000
Oct 16, 20252.312.332.312.332.330.87%103,000
Oct 15, 20252.332.342.312.312.31-0.86%151,000
Oct 14, 20252.322.332.322.332.331.30%223,000
Oct 13, 20252.342.352.302.302.30-1.71%196,000
Oct 10, 20252.342.342.322.342.34-61,000
Oct 9, 20252.342.352.312.342.34-0.43%378,000
Oct 8, 20252.352.352.312.352.35-393,000
Oct 7, 20252.352.372.342.352.350.43%935,000
Oct 6, 20252.352.352.342.342.34-0.43%349,000
Oct 3, 20252.352.382.352.352.35-0.42%184,000
Oct 2, 20252.392.392.342.362.36-1.26%288,000
Oct 1, 20252.392.392.352.392.39-204,000