Petron Corporation (PSE:PCOR)
Philippines
· Delayed Price · Currency is PHP 2.940
+0.010 (0.34%)
Last updated: Apr 29, 2026, 11:55 AM PST
Petron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | - | -0.34% | 39,000 |
| Apr 28, 2026 | 2.90 | 2.96 | 2.90 | 2.95 | 2.95 | 3.51% | 1,391,000 |
| Apr 27, 2026 | 2.93 | 2.97 | 2.80 | 2.85 | 2.85 | -2.40% | 2,793,000 |
| Apr 24, 2026 | 2.98 | 3.00 | 2.86 | 2.92 | 2.92 | -1.02% | 1,900,000 |
| Apr 23, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | - | 1,007,000 |
| Apr 22, 2026 | 3.00 | 3.00 | 2.94 | 2.95 | 2.95 | -1.67% | 1,600,000 |
| Apr 21, 2026 | 2.94 | 3.03 | 2.94 | 3.00 | 3.00 | - | 2,093,000 |
| Apr 20, 2026 | 3.08 | 3.10 | 2.98 | 3.00 | 3.00 | -2.60% | 6,491,000 |
| Apr 17, 2026 | 3.13 | 3.18 | 3.04 | 3.08 | 3.08 | -0.65% | 4,883,000 |
| Apr 16, 2026 | 2.94 | 3.18 | 2.94 | 3.10 | 3.10 | 5.80% | 18,935,000 |
| Apr 15, 2026 | 2.89 | 3.00 | 2.83 | 2.93 | 2.93 | 1.03% | 10,423,000 |
| Apr 14, 2026 | 2.93 | 2.93 | 2.88 | 2.90 | 2.90 | -1.36% | 1,544,000 |
| Apr 13, 2026 | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | 1.73% | 3,211,000 |
| Apr 10, 2026 | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | - | 3,305,000 |
| Apr 8, 2026 | 2.90 | 2.94 | 2.81 | 2.89 | 2.89 | -3.67% | 5,678,000 |
| Apr 7, 2026 | 2.92 | 3.02 | 2.92 | 3.00 | 3.00 | 3.45% | 4,483,000 |
| Apr 6, 2026 | 2.94 | 2.96 | 2.87 | 2.90 | 2.90 | 0.69% | 4,307,000 |
| Apr 1, 2026 | 2.90 | 2.96 | 2.78 | 2.88 | 2.88 | -1.03% | 10,386,000 |
| Mar 31, 2026 | 3.03 | 3.08 | 2.90 | 2.91 | 2.91 | -3.64% | 8,193,000 |
| Mar 30, 2026 | 3.25 | 3.25 | 2.99 | 3.02 | 3.02 | -3.21% | 12,218,000 |
| Mar 27, 2026 | 3.03 | 3.21 | 3.00 | 3.12 | 3.12 | 3.65% | 97,526,000 |
| Mar 26, 2026 | 3.05 | 3.10 | 2.98 | 3.01 | 3.01 | -1.31% | 54,980,000 |
| Mar 25, 2026 | 3.10 | 3.22 | 3.00 | 3.05 | 3.05 | -2.56% | 7,476,000 |
| Mar 24, 2026 | 3.00 | 3.15 | 2.91 | 3.13 | 3.13 | 3.99% | 5,622,000 |
| Mar 23, 2026 | 3.05 | 3.15 | 3.00 | 3.01 | 3.01 | -1.31% | 4,049,000 |
| Mar 19, 2026 | 3.21 | 3.27 | 3.05 | 3.05 | 3.05 | -3.17% | 7,501,000 |
| Mar 18, 2026 | 3.28 | 3.28 | 3.15 | 3.15 | 3.15 | -4.55% | 7,766,000 |
| Mar 17, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -4.90% | 7,224,000 |
| Mar 16, 2026 | 3.53 | 3.54 | 3.40 | 3.47 | 3.32 | -0.86% | 9,261,000 |
| Mar 13, 2026 | 3.40 | 3.52 | 3.40 | 3.50 | 3.35 | 3.86% | 8,827,000 |
| Mar 12, 2026 | 3.46 | 3.48 | 3.36 | 3.37 | 3.22 | 1.51% | 7,597,000 |
| Mar 11, 2026 | 3.20 | 3.35 | 3.12 | 3.32 | 3.18 | 2.47% | 9,087,000 |
| Mar 10, 2026 | 3.37 | 3.37 | 3.14 | 3.24 | 3.10 | -6.09% | 13,716,000 |
| Mar 9, 2026 | 3.54 | 3.71 | 3.38 | 3.45 | 3.30 | 0.88% | 27,376,000 |
| Mar 6, 2026 | 3.49 | 3.51 | 3.37 | 3.42 | 3.27 | -2.29% | 5,352,000 |
| Mar 5, 2026 | 3.54 | 3.58 | 3.30 | 3.50 | 3.35 | - | 12,877,000 |
| Mar 4, 2026 | 3.40 | 3.57 | 3.35 | 3.50 | 3.35 | 6.06% | 23,754,000 |
| Mar 3, 2026 | 3.10 | 3.31 | 3.08 | 3.30 | 3.16 | 7.14% | 19,455,000 |
| Mar 2, 2026 | 2.94 | 3.10 | 2.91 | 3.08 | 2.95 | 9.61% | 17,915,000 |
| Feb 27, 2026 | 2.74 | 2.85 | 2.71 | 2.81 | 2.69 | 3.69% | 2,481,000 |
| Feb 26, 2026 | 2.70 | 2.75 | 2.70 | 2.71 | 2.59 | - | 2,109,000 |
| Feb 25, 2026 | 2.72 | 2.72 | 2.70 | 2.71 | 2.59 | -0.37% | 882,000 |
| Feb 24, 2026 | 2.71 | 2.73 | 2.70 | 2.72 | 2.60 | - | 1,470,000 |
| Feb 23, 2026 | 2.72 | 2.73 | 2.70 | 2.72 | 2.60 | - | 1,292,000 |
| Feb 20, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.60 | -0.73% | 402,000 |
| Feb 19, 2026 | 2.76 | 2.78 | 2.70 | 2.74 | 2.62 | 1.48% | 874,000 |
| Feb 18, 2026 | 2.76 | 2.78 | 2.70 | 2.70 | 2.58 | -2.17% | 652,000 |
| Feb 16, 2026 | 2.76 | 2.77 | 2.71 | 2.76 | 2.64 | - | 316,000 |
| Feb 13, 2026 | 2.75 | 2.80 | 2.75 | 2.76 | 2.64 | - | 445,000 |
| Feb 12, 2026 | 2.80 | 2.82 | 2.70 | 2.76 | 2.64 | -1.08% | 1,009,000 |
| Feb 11, 2026 | 2.79 | 2.79 | 2.74 | 2.79 | 2.67 | - | 1,897,000 |
| Feb 10, 2026 | 2.80 | 2.81 | 2.76 | 2.79 | 2.67 | -0.36% | 309,000 |
| Feb 9, 2026 | 2.81 | 2.84 | 2.80 | 2.80 | 2.68 | -0.71% | 921,000 |
| Feb 6, 2026 | 2.87 | 2.90 | 2.80 | 2.82 | 2.70 | -1.74% | 821,000 |
| Feb 5, 2026 | 2.78 | 2.90 | 2.78 | 2.87 | 2.75 | 3.61% | 1,547,000 |
| Feb 4, 2026 | 2.77 | 2.77 | 2.74 | 2.77 | 2.65 | - | 915,000 |
| Feb 3, 2026 | 2.74 | 2.77 | 2.70 | 2.77 | 2.65 | 1.47% | 403,000 |
| Feb 2, 2026 | 2.70 | 2.76 | 2.69 | 2.73 | 2.61 | 1.11% | 154,000 |
| Jan 30, 2026 | 2.75 | 2.76 | 2.70 | 2.70 | 2.58 | -1.82% | 7,919,000 |
| Jan 29, 2026 | 2.70 | 2.79 | 2.70 | 2.75 | 2.63 | 1.85% | 233,000 |
| Jan 28, 2026 | 2.70 | 2.76 | 2.70 | 2.70 | 2.58 | 0.75% | 1,374,000 |
| Jan 27, 2026 | 2.75 | 2.78 | 2.68 | 2.68 | 2.56 | -3.60% | 2,729,000 |
| Jan 26, 2026 | 2.78 | 2.80 | 2.70 | 2.78 | 2.66 | 0.36% | 941,000 |
| Jan 23, 2026 | 2.75 | 2.81 | 2.75 | 2.77 | 2.65 | 0.73% | 420,000 |
| Jan 22, 2026 | 2.74 | 2.78 | 2.72 | 2.75 | 2.63 | 1.10% | 100,000 |
| Jan 21, 2026 | 2.74 | 2.74 | 2.67 | 2.72 | 2.60 | 0.37% | 424,000 |
| Jan 20, 2026 | 2.77 | 2.77 | 2.65 | 2.71 | 2.59 | -2.17% | 914,000 |
| Jan 19, 2026 | 2.80 | 2.82 | 2.70 | 2.77 | 2.65 | -0.36% | 897,000 |
| Jan 16, 2026 | 2.87 | 2.87 | 2.75 | 2.78 | 2.66 | -3.14% | 1,826,000 |
| Jan 15, 2026 | 2.85 | 2.90 | 2.84 | 2.87 | 2.75 | - | 1,633,000 |
| Jan 14, 2026 | 2.89 | 2.94 | 2.85 | 2.87 | 2.75 | -1.03% | 3,154,000 |
| Jan 13, 2026 | 2.84 | 2.90 | 2.76 | 2.90 | 2.77 | 1.75% | 3,065,000 |
| Jan 12, 2026 | 2.69 | 2.85 | 2.68 | 2.85 | 2.73 | 6.34% | 5,879,000 |
| Jan 9, 2026 | 2.59 | 2.68 | 2.58 | 2.68 | 2.56 | 3.47% | 1,993,000 |
| Jan 8, 2026 | 2.53 | 2.61 | 2.53 | 2.59 | 2.48 | 2.78% | 2,615,000 |
| Jan 7, 2026 | 2.50 | 2.52 | 2.49 | 2.52 | 2.41 | 0.80% | 2,722,000 |
| Jan 6, 2026 | 2.49 | 2.50 | 2.46 | 2.50 | 2.39 | 0.40% | 613,000 |
| Jan 5, 2026 | 2.49 | 2.50 | 2.48 | 2.49 | 2.38 | - | 458,000 |
| Jan 2, 2026 | 2.48 | 2.49 | 2.45 | 2.49 | 2.38 | 0.40% | 1,000,000 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.37 | -0.40% | 214,000 |
| Dec 26, 2025 | 2.52 | 2.52 | 2.44 | 2.49 | 2.38 | -0.40% | 176,000 |
| Dec 23, 2025 | 2.50 | 2.51 | 2.46 | 2.50 | 2.39 | 1.63% | 1,474,000 |
| Dec 22, 2025 | 2.53 | 2.53 | 2.44 | 2.46 | 2.35 | -2.77% | 542,000 |
| Dec 19, 2025 | 2.51 | 2.53 | 2.44 | 2.53 | 2.42 | 0.80% | 2,099,000 |
| Dec 18, 2025 | 2.40 | 2.51 | 2.37 | 2.51 | 2.40 | 5.91% | 2,874,000 |
| Dec 17, 2025 | 2.36 | 2.39 | 2.34 | 2.37 | 2.27 | 0.85% | 259,000 |
| Dec 16, 2025 | 2.34 | 2.39 | 2.34 | 2.35 | 2.25 | 0.43% | 367,000 |
| Dec 15, 2025 | 2.35 | 2.40 | 2.34 | 2.34 | 2.24 | -0.43% | 176,000 |
| Dec 12, 2025 | 2.36 | 2.36 | 2.35 | 2.35 | 2.25 | - | 65,000 |
| Dec 11, 2025 | 2.33 | 2.35 | 2.33 | 2.35 | 2.25 | 1.29% | 134,000 |
| Dec 10, 2025 | 2.32 | 2.35 | 2.32 | 2.32 | 2.22 | - | 127,000 |
| Dec 9, 2025 | 2.33 | 2.33 | 2.32 | 2.32 | 2.22 | -0.43% | 87,000 |
| Dec 5, 2025 | 2.36 | 2.39 | 2.33 | 2.33 | 2.23 | -1.27% | 42,000 |
| Dec 4, 2025 | 2.39 | 2.40 | 2.33 | 2.36 | 2.26 | -1.67% | 92,000 |
| Dec 3, 2025 | 2.45 | 2.45 | 2.40 | 2.40 | 2.30 | -0.83% | 38,000 |
| Dec 2, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.32 | -2.81% | 73,000 |
| Dec 1, 2025 | 2.39 | 2.49 | 2.39 | 2.49 | 2.38 | 3.75% | 2,026,000 |
| Nov 28, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.30 | 4.35% | 3,875,000 |
| Nov 27, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.20 | - | 163,000 |
| Nov 26, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.20 | -0.43% | 169,000 |