Petron Corporation (PSE:PCOR)
Philippines
· Delayed Price · Currency is PHP 2.330
-0.030 (-1.27%)
At close: Dec 5, 2025
Petron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -1.27% | 42,000 |
| Dec 4, 2025 | 2.39 | 2.40 | 2.33 | 2.36 | 2.36 | -1.67% | 92,000 |
| Dec 3, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -0.83% | 38,000 |
| Dec 2, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -2.81% | 73,000 |
| Dec 1, 2025 | 2.39 | 2.49 | 2.39 | 2.49 | 2.49 | 3.75% | 2,026,000 |
| Nov 28, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 3,875,000 |
| Nov 27, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | - | 163,000 |
| Nov 26, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -0.43% | 169,000 |
| Nov 25, 2025 | 2.33 | 2.34 | 2.29 | 2.31 | 2.31 | - | 254,000 |
| Nov 24, 2025 | 2.30 | 2.31 | 2.29 | 2.31 | 2.31 | 0.43% | 608,000 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.30 | - | 340,000 |
| Nov 20, 2025 | 2.30 | 2.31 | 2.29 | 2.30 | 2.30 | - | 234,000 |
| Nov 19, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 107,000 |
| Nov 18, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.43% | 78,000 |
| Nov 17, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 167,000 |
| Nov 14, 2025 | 2.33 | 2.33 | 2.29 | 2.30 | 2.30 | -1.29% | 232,000 |
| Nov 13, 2025 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | 1.30% | 466,000 |
| Nov 12, 2025 | 2.33 | 2.36 | 2.30 | 2.30 | 2.30 | -1.29% | 941,000 |
| Nov 11, 2025 | 2.36 | 2.37 | 2.31 | 2.33 | 2.33 | -1.27% | 79,000 |
| Nov 10, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.43% | 63,000 |
| Nov 7, 2025 | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | 1.73% | 97,000 |
| Nov 6, 2025 | 2.34 | 2.37 | 2.31 | 2.31 | 2.31 | -1.28% | 1,473,000 |
| Nov 5, 2025 | 2.35 | 2.35 | 2.30 | 2.34 | 2.34 | -0.43% | 181,000 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.30 | 2.35 | 2.35 | - | 26,000 |
| Nov 3, 2025 | 2.35 | 2.35 | 2.30 | 2.35 | 2.35 | - | 166,000 |
| Oct 30, 2025 | 2.37 | 2.37 | 2.30 | 2.35 | 2.35 | 1.73% | 95,000 |
| Oct 29, 2025 | 2.35 | 2.37 | 2.31 | 2.31 | 2.31 | -0.43% | 110,000 |
| Oct 28, 2025 | 2.32 | 2.35 | 2.32 | 2.32 | 2.32 | 0.43% | 219,000 |
| Oct 27, 2025 | 2.35 | 2.38 | 2.31 | 2.31 | 2.31 | -1.70% | 643,000 |
| Oct 24, 2025 | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | 1.73% | 2,025,000 |
| Oct 23, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | -0.43% | 264,000 |
| Oct 22, 2025 | 2.33 | 2.34 | 2.30 | 2.32 | 2.32 | - | 72,000 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.32 | 2.32 | 2.32 | - | 102,000 |
| Oct 20, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 128,000 |
| Oct 17, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | 0.43% | 32,000 |
| Oct 16, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 0.87% | 103,000 |
| Oct 15, 2025 | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.86% | 151,000 |
| Oct 14, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 1.30% | 223,000 |
| Oct 13, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -1.71% | 196,000 |
| Oct 10, 2025 | 2.34 | 2.34 | 2.32 | 2.34 | 2.34 | - | 61,000 |
| Oct 9, 2025 | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | -0.43% | 378,000 |
| Oct 8, 2025 | 2.35 | 2.35 | 2.31 | 2.35 | 2.35 | - | 393,000 |
| Oct 7, 2025 | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | 0.43% | 935,000 |
| Oct 6, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.43% | 349,000 |
| Oct 3, 2025 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | -0.42% | 184,000 |
| Oct 2, 2025 | 2.39 | 2.39 | 2.34 | 2.36 | 2.36 | -1.26% | 288,000 |
| Oct 1, 2025 | 2.39 | 2.39 | 2.35 | 2.39 | 2.39 | - | 204,000 |
| Sep 30, 2025 | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | 2.14% | 407,000 |
| Sep 29, 2025 | 2.35 | 2.37 | 2.34 | 2.34 | 2.34 | -0.43% | 251,000 |
| Sep 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 103,000 |
| Sep 25, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -1.26% | 34,000 |
| Sep 24, 2025 | 2.35 | 2.39 | 2.35 | 2.38 | 2.38 | 1.28% | 261,000 |
| Sep 23, 2025 | 2.42 | 2.44 | 2.35 | 2.35 | 2.35 | -3.69% | 1,410,000 |
| Sep 22, 2025 | 2.42 | 2.45 | 2.40 | 2.44 | 2.44 | 0.83% | 132,000 |
| Sep 19, 2025 | 2.43 | 2.46 | 2.42 | 2.42 | 2.42 | - | 596,000 |
| Sep 18, 2025 | 2.40 | 2.43 | 2.36 | 2.42 | 2.42 | 0.83% | 963,000 |
| Sep 17, 2025 | 2.43 | 2.43 | 2.39 | 2.40 | 2.40 | 0.42% | 47,000 |
| Sep 16, 2025 | 2.43 | 2.44 | 2.39 | 2.39 | 2.39 | -1.65% | 172,000 |
| Sep 15, 2025 | 2.42 | 2.44 | 2.39 | 2.43 | 2.43 | - | 129,000 |
| Sep 12, 2025 | 2.40 | 2.45 | 2.39 | 2.43 | 2.43 | 0.83% | 472,000 |
| Sep 11, 2025 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | -0.41% | 186,000 |
| Sep 10, 2025 | 2.45 | 2.45 | 2.40 | 2.42 | 2.42 | 0.41% | 109,000 |
| Sep 9, 2025 | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | 0.42% | 206,000 |
| Sep 8, 2025 | 2.42 | 2.47 | 2.40 | 2.40 | 2.40 | -0.83% | 205,000 |
| Sep 5, 2025 | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -1.22% | 68,000 |
| Sep 4, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -1.21% | 128,000 |
| Sep 3, 2025 | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | 0.40% | 112,000 |
| Sep 2, 2025 | 2.50 | 2.50 | 2.45 | 2.47 | 2.47 | -0.80% | 339,000 |
| Sep 1, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | - | 153,000 |
| Aug 29, 2025 | 2.48 | 2.55 | 2.43 | 2.49 | 2.49 | 0.40% | 711,000 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.42 | 2.48 | 2.48 | -0.40% | 137,000 |
| Aug 27, 2025 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 4.18% | 1,361,000 |
| Aug 26, 2025 | 2.40 | 2.44 | 2.39 | 2.39 | 2.39 | -0.42% | 139,000 |
| Aug 22, 2025 | 2.41 | 2.45 | 2.39 | 2.40 | 2.40 | -2.04% | 311,000 |
| Aug 20, 2025 | 2.47 | 2.47 | 2.40 | 2.45 | 2.45 | 1.66% | 43,000 |
| Aug 19, 2025 | 2.47 | 2.47 | 2.38 | 2.41 | 2.41 | -0.82% | 715,000 |
| Aug 18, 2025 | 2.45 | 2.47 | 2.41 | 2.43 | 2.43 | -0.82% | 61,000 |
| Aug 15, 2025 | 2.47 | 2.47 | 2.41 | 2.45 | 2.45 | -0.41% | 670,000 |
| Aug 14, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -1.60% | 60,000 |
| Aug 13, 2025 | 2.53 | 2.54 | 2.49 | 2.50 | 2.50 | -0.79% | 597,000 |
| Aug 12, 2025 | 2.50 | 2.52 | 2.49 | 2.52 | 2.52 | 1.20% | 2,219,000 |
| Aug 11, 2025 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | 0.40% | 91,000 |
| Aug 8, 2025 | 2.49 | 2.49 | 2.45 | 2.48 | 2.48 | 0.40% | 862,000 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | -0.40% | 177,000 |
| Aug 6, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | - | 189,000 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | 2.48 | - | 92,000 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -0.40% | 296,000 |
| Aug 1, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | 1.63% | 310,000 |
| Jul 31, 2025 | 2.49 | 2.52 | 2.45 | 2.45 | 2.45 | -1.61% | 368,000 |
| Jul 30, 2025 | 2.46 | 2.49 | 2.45 | 2.49 | 2.49 | 1.63% | 130,000 |
| Jul 29, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -0.81% | 386,000 |
| Jul 28, 2025 | 2.49 | 2.52 | 2.47 | 2.47 | 2.47 | -1.20% | 200,000 |
| Jul 25, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | - | 77,000 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.41 | 2.50 | 2.50 | -2.34% | 655,000 |
| Jul 23, 2025 | 2.54 | 2.56 | 2.50 | 2.56 | 2.56 | 1.99% | 385,000 |
| Jul 22, 2025 | 2.50 | 2.55 | 2.49 | 2.51 | 2.51 | 0.40% | 146,000 |
| Jul 21, 2025 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | - | 190,000 |
| Jul 18, 2025 | 2.43 | 2.51 | 2.43 | 2.50 | 2.50 | 3.73% | 744,000 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.41 | 2.41 | 2.41 | -3.60% | 336,000 |
| Jul 16, 2025 | 2.46 | 2.51 | 2.46 | 2.50 | 2.50 | 1.21% | 3,310,000 |