Petron Corporation (PSE:PRF3A)
Philippines
· Delayed Price · Currency is PHP 1,002.00
0.00 (0.00%)
At close: Nov 20, 2024
Petron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 984.82 | 984.82 | 984.82 | 1,002.00 | 984.82 | - | - |
| Nov 19, 2024 | 1,000.00 | 1,002.00 | 1,000.00 | 1,002.00 | 984.82 | 0.20% | 600 |
| Nov 18, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | 0.70% | 550 |
| Nov 15, 2024 | 993.50 | 1,000.00 | 993.00 | 993.00 | 975.98 | 0.10% | 300 |
| Nov 14, 2024 | 974.99 | 974.99 | 974.99 | 992.00 | 974.99 | - | - |
| Nov 13, 2024 | 1,002.00 | 1,003.00 | 992.00 | 992.00 | 974.99 | -1.00% | 1,150 |
| Nov 12, 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 984.82 | - | 1,000 |
| Nov 11, 2024 | 1,005.00 | 1,005.00 | 1,002.00 | 1,002.00 | 984.82 | 0.40% | 1,030 |
| Nov 8, 2024 | 998.00 | 998.00 | 998.00 | 998.00 | 980.89 | -0.70% | 1,500 |
| Nov 7, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 987.77 | 0.20% | 500 |
| Nov 6, 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 985.80 | 0.30% | 1,550 |
| Nov 5, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | 0.91% | 300 |
| Nov 4, 2024 | 1,000.00 | 1,000.00 | 991.00 | 991.00 | 974.01 | -0.90% | 1,720 |
| Oct 31, 2024 | 982.86 | 982.86 | 982.86 | 1,000.00 | 982.86 | - | - |
| Oct 30, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | - | 1,160 |
| Oct 29, 2024 | 997.00 | 1,000.00 | 997.00 | 1,000.00 | 982.86 | 1.37% | 420 |
| Oct 28, 2024 | 987.00 | 987.00 | 986.50 | 986.50 | 969.59 | -1.35% | 400 |
| Oct 25, 2024 | 982.86 | 982.86 | 982.86 | 1,000.00 | 982.86 | - | - |
| Oct 24, 2024 | 982.86 | 982.86 | 982.86 | 1,000.00 | 982.86 | - | - |
| Oct 23, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | 1.37% | 140 |
| Oct 22, 2024 | 990.00 | 990.00 | 986.50 | 986.50 | 969.59 | 0.05% | 1,000 |
| Oct 21, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 969.10 | - | 131,000 |
| Oct 18, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 969.10 | -1.40% | 45,000 |
| Oct 17, 2024 | 982.00 | 1,000.00 | 982.00 | 1,000.00 | 982.86 | 2.56% | 70 |
| Oct 16, 2024 | 958.29 | 958.29 | 958.29 | 975.00 | 958.28 | - | - |
| Oct 15, 2024 | 958.29 | 958.29 | 958.29 | 975.00 | 958.28 | - | - |
| Oct 14, 2024 | 965.00 | 979.00 | 965.00 | 975.00 | 958.28 | -2.50% | 250 |
| Oct 11, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | 1.42% | 880 |
| Oct 10, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 969.10 | 0.10% | 500 |
| Oct 9, 2024 | 968.11 | 968.11 | 968.11 | 985.00 | 968.11 | - | - |
| Oct 8, 2024 | 968.11 | 968.11 | 968.11 | 985.00 | 968.11 | - | - |
| Oct 7, 2024 | 981.00 | 999.50 | 981.00 | 985.00 | 968.11 | 0.61% | 760 |
| Oct 4, 2024 | 979.00 | 979.00 | 979.00 | 979.00 | 962.22 | - | 50 |
| Oct 3, 2024 | 980.00 | 982.00 | 979.00 | 979.00 | 962.22 | -2.05% | 2,150 |
| Oct 2, 2024 | 982.37 | 982.37 | 982.37 | 999.50 | 982.36 | - | - |
| Oct 1, 2024 | 999.50 | 999.50 | 999.50 | 999.50 | 982.36 | 3.95% | 340 |
| Sep 30, 2024 | 986.00 | 988.00 | 960.00 | 961.50 | 945.02 | -2.39% | 3,550 |
| Sep 27, 2024 | 968.11 | 968.11 | 968.11 | 985.00 | 968.11 | - | - |
| Sep 26, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 968.11 | - | 2,090 |
| Sep 25, 2024 | 968.11 | 968.11 | 968.11 | 985.00 | 968.11 | - | - |
| Sep 24, 2024 | 986.50 | 986.50 | 985.00 | 985.00 | 968.11 | -0.15% | 210 |
| Sep 23, 2024 | 987.50 | 987.50 | 986.00 | 986.50 | 969.59 | -0.10% | 14,110 |
| Sep 20, 2024 | 970.57 | 970.57 | 970.57 | 987.50 | 970.57 | - | - |
| Sep 19, 2024 | 970.57 | 970.57 | 970.57 | 987.50 | 970.57 | - | - |
| Sep 18, 2024 | 987.50 | 987.50 | 987.50 | 987.50 | 970.57 | 0.15% | 50 |
| Sep 17, 2024 | 969.10 | 969.10 | 969.10 | 986.00 | 969.10 | - | - |
| Sep 16, 2024 | 985.50 | 986.00 | 985.50 | 986.00 | 969.10 | 0.05% | 130 |
| Sep 13, 2024 | 985.50 | 985.50 | 985.50 | 985.50 | 968.60 | - | 100 |
| Sep 12, 2024 | 985.50 | 985.50 | 985.50 | 985.50 | 968.60 | -0.45% | 100 |
| Sep 11, 2024 | 973.03 | 973.03 | 973.03 | 990.00 | 973.03 | - | - |
| Sep 10, 2024 | 973.03 | 973.03 | 973.03 | 990.00 | 973.03 | - | - |
| Sep 9, 2024 | 973.03 | 973.03 | 973.03 | 990.00 | 973.03 | - | - |
| Sep 6, 2024 | 973.03 | 973.03 | 973.03 | 990.00 | 973.03 | - | - |
| Sep 5, 2024 | 973.03 | 973.03 | 973.03 | 990.00 | 973.03 | - | - |
| Sep 4, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 973.03 | -1.00% | 1,000 |
| Sep 3, 2024 | 982.86 | 982.86 | 982.86 | 1,000.00 | 982.86 | - | - |
| Sep 2, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 982.86 | 1.32% | 100 |
| Aug 30, 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 953.20 | -0.30% | 150 |
| Aug 29, 2024 | 956.09 | 956.09 | 956.09 | 990.00 | 956.09 | - | - |
| Aug 28, 2024 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 956.09 | -1.00% | 40 |
| Aug 27, 2024 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 965.75 | 2.04% | 1,220 |
| Aug 22, 2024 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 946.43 | -1.01% | 2,490 |
| Aug 21, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 956.09 | -1.00% | 750 |
| Aug 20, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 965.75 | - | 575 |
| Aug 19, 2024 | 965.75 | 965.75 | 965.75 | 1,000.00 | 965.75 | - | - |
| Aug 16, 2024 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 965.75 | 0.20% | 5,980 |
| Aug 15, 2024 | 999.00 | 1,000.00 | 998.00 | 998.00 | 963.82 | 0.81% | 2,250 |
| Aug 14, 2024 | 956.09 | 956.09 | 956.09 | 990.00 | 956.09 | - | - |
| Aug 13, 2024 | 986.00 | 990.00 | 985.00 | 990.00 | 956.09 | -0.45% | 60 |
| Aug 12, 2024 | 960.44 | 960.44 | 960.44 | 994.50 | 960.44 | - | - |
| Aug 9, 2024 | 988.00 | 994.50 | 988.00 | 994.50 | 960.44 | 0.66% | 60 |
| Aug 8, 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 954.16 | 0.30% | 60 |
| Aug 7, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 951.26 | 0.51% | 510 |
| Aug 6, 2024 | 985.00 | 985.00 | 980.00 | 980.00 | 946.43 | -1.01% | 11,250 |
| Aug 5, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 956.09 | - | 50 |
| Aug 2, 2024 | 956.09 | 956.09 | 956.09 | 990.00 | 956.09 | - | - |
| Aug 1, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 956.09 | - | 60 |
| Jul 31, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 956.09 | 0.51% | 330 |
| Jul 30, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 951.26 | 0.51% | 50 |
| Jul 29, 2024 | 981.00 | 981.00 | 980.00 | 980.00 | 946.43 | -0.10% | 2,000 |
| Jul 26, 2024 | 947.40 | 947.40 | 947.40 | 981.00 | 947.40 | - | - |
| Jul 25, 2024 | 994.50 | 994.50 | 981.00 | 981.00 | 947.40 | -1.41% | 20 |
| Jul 23, 2024 | 985.00 | 995.00 | 985.00 | 995.00 | 960.92 | 1.32% | 4,930 |
| Jul 22, 2024 | 948.37 | 948.37 | 948.37 | 982.00 | 948.37 | - | - |
| Jul 19, 2024 | 948.37 | 948.37 | 948.37 | 982.00 | 948.37 | - | - |
| Jul 18, 2024 | 982.00 | 982.00 | 982.00 | 982.00 | 948.37 | -0.30% | 3,000 |
| Jul 17, 2024 | 982.00 | 985.00 | 982.00 | 985.00 | 951.26 | - | 2,180 |
| Jul 16, 2024 | 989.00 | 989.00 | 985.00 | 985.00 | 951.26 | -0.45% | 20,210 |
| Jul 15, 2024 | 955.61 | 955.61 | 955.61 | 989.50 | 955.61 | - | - |
| Jul 12, 2024 | 955.61 | 955.61 | 955.61 | 989.50 | 955.61 | - | - |
| Jul 11, 2024 | 989.50 | 989.50 | 989.50 | 989.50 | 955.61 | 0.76% | 210 |
| Jul 10, 2024 | 980.00 | 982.00 | 980.00 | 982.00 | 948.37 | 0.20% | 5,040 |
| Jul 9, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 946.43 | - | 4,550 |
| Jul 8, 2024 | 980.50 | 980.50 | 980.00 | 980.00 | 946.43 | - | 120 |
| Jul 5, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 946.43 | - | 100 |
| Jul 4, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 946.43 | -0.51% | 500 |
| Jul 3, 2024 | 951.26 | 951.26 | 951.26 | 985.00 | 951.26 | - | - |
| Jul 2, 2024 | 980.00 | 985.00 | 980.00 | 985.00 | 951.26 | 0.51% | 2,500 |
| Jul 1, 2024 | 992.00 | 992.00 | 980.00 | 980.00 | 946.43 | -1.46% | 310 |
| Jun 28, 2024 | 994.00 | 994.50 | 994.00 | 994.50 | 960.44 | 1.95% | 200 |