Petron Corporation | SMC Stock Transfer Service Corporation

Share Prices of Petron Corporation

Stock Code: Petron Corporation Common

Date	Open	High	Low	Close	Average	Volume	Value
May 30, 2019	6.07	6.13	6.07	6.12	6.11	706,100.00	4,314,560.00
May 29, 2019	6.18	6.18	6.07	6.07	6.11	503,200.00	3,074,388.00
May 28, 2019	6.10	6.27	5.97	6.27	6.23	10,687,900.00	66,569,706.00
May 27, 2019	6.08	6.16	6.08	6.08	6.12	1,923,000.00	11,774,988.00
May 24, 2019	6.12	6.12	5.93	6.08	6.05	2,491,400.00	15,069,127.00
May 23, 2019	5.95	6.15	5.95	6.13	6.06	4,707,300.00	28,524,568.00
May 22, 2019	5.80	6.06	5.80	5.94	5.94	10,116,000.00	60,099,411.00
May 21, 2019	5.43	5.81	5.43	5.70	5.63	3,058,300.00	17,212,148.00
May 20, 2019	5.56	5.59	5.40	5.41	5.48	8,910,500.00	48,855,457.00
May 17, 2019	5.60	5.72	5.51	5.52	5.57	3,980,300.00	22,164,903.00
May 16, 2019	5.95	5.98	5.57	5.57	5.71	7,003,200.00	40,015,970.00
May 15, 2019	6.00	6.00	5.95	5.95	5.97	2,484,800.00	14,826,742.00
May 14, 2019	6.00	6.09	5.90	5.99	5.95	3,884,100.00	23,108,599.00
May 10, 2019	6.01	6.02	5.93	5.99	5.98	2,535,600.00	15,164,544.00
May 9, 2019	6.05	6.10	5.99	6.01	6.01	2,192,100.00	13,181,630.00
May 8, 2019	6.20	6.22	5.94	6.04	6.05	9,604,500.00	58,088,804.00
May 7, 2019	6.30	6.43	6.25	6.25	6.33	2,087,600.00	13,206,290.00
May 6, 2019	6.38	6.45	6.28	6.28	6.38	2,893,600.00	18,446,812.00
May 3, 2019	6.33	6.44	6.33	6.40	6.42	1,773,500.00	11,377,688.00
May 2, 2019	6.30	6.38	6.25	6.31	6.34	1,255,900.00	7,964,259.00
April 30, 2019	6.38	6.38	6.20	6.20	6.25	2,385,200.00	14,907,347.00
April 29, 2019	6.22	6.43	6.12	6.41	6.27	3,898,200.00	24,433,269.00
April 26, 2019	6.35	6.35	6.20	6.21	6.24	3,719,800.00	23,222,481.00
April 25, 2019	6.41	6.41	6.31	6.32	6.35	1,793,600.00	11,387,277.00
April 24, 2019	6.40	6.42	6.37	6.38	6.39	2,480,300.00	15,845,352.00
April 23, 2019	6.47	6.47	6.40	6.41	6.42	2,021,100.00	12,985,395.00
April 22, 2019	6.57	6.57	6.47	6.48	6.51	555,000.00	3,615,270.00
April 17, 2019	6.47	6.59	6.45	6.54	6.54	1,748,400.00	11,433,833.00
April 16, 2019	6.53	6.53	6.46	6.47	6.50	1,581,900.00	10,277,575.00
April 15, 2019	6.45	6.56	6.42	6.48	6.48	1,171,800.00	7,587,626.00
April 12, 2019	6.47	6.50	6.42	6.42	6.46	1,825,400.00	11,792,498.00
April 11, 2019	6.44	6.50	6.41	6.43	6.44	423,100.00	2,725,248.00
April 10, 2019	6.40	6.48	6.40	6.40	6.42	1,658,900.00	10,644,335.00
April 8, 2019	6.37	6.43	6.37	6.39	6.39	1,103,300.00	7,055,360.00
April 5, 2019	6.38	6.43	6.37	6.37	6.39	1,861,400.00	11,902,537.00
April 4, 2019	6.42	6.49	6.37	6.37	6.41	1,907,700.00	12,235,928.00
April 3, 2019	6.41	6.44	6.40	6.42	6.42	749,700.00	4,812,288.00
April 2, 2019	6.42	6.45	6.39	6.40	6.41	912,500.00	5,847,817.00
April 1, 2019	6.49	6.50	6.37	6.42	6.42	821,900.00	5,277,758.00
March 29, 2019	6.50	6.50	6.38	6.49	6.47	5,648,900.00	36,527,164.00
March 28, 2019	6.43	6.54	6.40	6.47	6.51	1,435,500.00	9,342,529.00
March 27, 2019	6.53	6.56	6.37	6.43	6.46	5,142,500.00	33,235,704.00
March 26, 2019	6.60	6.62	6.52	6.53	6.54	4,101,100.00	26,836,282.00
March 25, 2019	6.69	6.69	6.53	6.55	6.58	3,993,600.00	26,266,405.00
March 22, 2019	6.72	6.74	6.65	6.65	6.69	4,639,200.00	31,051,771.00
March 21, 2019	6.66	6.77	6.66	6.75	6.73	3,003,600.00	20,218,708.00
March 20, 2019	6.69	6.69	6.57	6.65	6.62	7,178,900.00	47,539,591.00
March 19, 2019	6.68	6.76	6.62	6.62	6.66	5,435,000.00	36,201,342.00
March 18, 2019	6.69	6.74	6.66	6.67	6.69	14,507,900.00	97,112,116.00
March 15, 2019	6.74	6.85	6.52	6.52	6.54	102,276,200.00	668,753,338.00
March 14, 2019	6.74	6.85	6.73	6.74	6.78	1,700,000.00	11,522,488.00
March 13, 2019	6.63	6.75	6.52	6.70	6.66	6,324,000.00	42,100,187.00
March 12, 2019	6.76	6.79	6.66	6.75	6.72	6,663,400.00	44,779,426.00
March 11, 2019	6.76	6.83	6.66	6.74	6.74	2,267,200.00	15,270,959.00
March 8, 2019	6.80	6.84	6.74	6.76	6.78	1,918,300.00	13,014,026.00
March 7, 2019	6.72	6.83	6.71	6.76	6.79	2,472,900.00	16,797,831.00
March 6, 2019	6.72	6.75	6.65	6.70	6.70	3,739,700.00	25,043,590.00
March 5, 2019	6.64	6.69	6.63	6.65	6.65	2,294,600.00	15,257,762.00
March 4, 2019	6.69	6.74	6.64	6.64	6.66	1,716,200.00	11,432,123.00
March 1, 2019	6.68	6.74	6.66	6.69	6.69	5,483,000.00	36,669,211.00
February 28, 2019	6.73	6.73	6.65	6.67	6.67	4,418,100.00	29,475,061.00
February 27, 2019	6.86	6.87	6.67	6.67	6.67	10,999,000.00	74,106,965.00
February 26, 2019	6.77	6.87	6.76	6.82	6.81	2,945,100.00	20,068,089.00
February 22, 2019	6.99	7.00	6.73	6.74	6.86	5,362,500.00	36,775,367.00
February 21, 2019	7.12	7.12	6.95	6.98	6.99	10,959,000.00	76,589,581.00
February 20, 2019	6.86	7.10	6.86	7.10	7.03	20,483,300.00	143,897,447.00
February 19, 2019	6.70	6.84	6.62	6.82	6.78	12,403,200.00	84,107,418.00
February 18, 2019	6.75	6.80	6.50	6.60	6.60	26,819,700.00	177,022,691.00
February 15, 2019	6.70	6.82	6.55	6.60	6.62	67,847,900.00	449,096,371.00
February 14, 2019	6.80	6.85	6.69	6.69	6.76	16,170,900.00	109,363,205.00
February 13, 2019	6.80	6.91	6.76	6.78	6.78	12,130,300.00	82,221,939.00
February 12, 2019	6.80	6.95	6.75	6.78	6.80	21,096,700.00	143,414,640.00
February 11, 2019	7.20	7.20	6.75	6.75	6.90	33,112,400.00	228,312,231.00
February 8, 2019	7.69	7.70	7.18	7.20	7.29	17,755,900.00	129,490,132.00
February 7, 2019	7.75	7.87	7.65	7.66	7.75	4,668,900.00	36,188,407.00
February 6, 2019	7.50	7.75	7.50	7.72	7.64	3,123,100.00	23,873,273.00
February 4, 2019	7.59	7.59	7.49	7.49	7.54	3,132,900.00	23,614,462.00
February 1, 2019	7.49	7.66	7.49	7.49	7.55	1,981,500.00	14,960,678.00
January 31, 2019	7.62	7.67	7.48	7.48	7.55	5,283,600.00	39,879,314.00
January 30, 2019	7.74	7.77	7.60	7.60	7.65	5,807,900.00	44,452,936.00
January 29, 2019	7.83	7.84	7.69	7.74	7.75	2,747,600.00	21,295,354.00
January 28, 2019	7.81	7.86	7.80	7.82	7.83	1,166,200.00	9,128,372.00
January 25, 2019	7.85	7.86	7.78	7.80	7.82	3,576,100.00	27,947,681.00
January 24, 2019	7.82	7.91	7.82	7.86	7.86	2,681,300.00	21,079,872.00
January 23, 2019	7.76	7.82	7.76	7.80	7.79	1,216,500.00	9,479,060.00
January 22, 2019	7.78	7.84	7.75	7.75	7.78	1,785,300.00	13,890,165.00
January 21, 2019	7.80	7.89	7.77	7.77	7.82	1,923,900.00	15,043,979.00
January 18, 2019	7.70	7.80	7.70	7.73	7.75	3,369,000.00	26,096,450.00
January 17, 2019	7.69	7.75	7.68	7.68	7.70	1,873,700.00	14,433,107.00
January 16, 2019	7.79	7.79	7.69	7.69	7.73	2,920,400.00	22,566,494.00
January 15, 2019	7.79	7.83	7.77	7.77	7.79	1,537,900.00	11,987,080.00
January 14, 2019	7.89	7.91	7.78	7.79	7.82	1,600,700.00	12,521,114.00
January 11, 2019	7.90	8.00	7.88	7.89	7.92	3,062,400.00	24,245,760.00
January 10, 2019	7.77	7.90	7.69	7.86	7.77	4,037,600.00	31,382,787.00
January 9, 2019	7.70	7.78	7.67	7.67	7.71	3,942,000.00	30,375,090.00
January 8, 2019	7.81	7.89	7.68	7.69	7.73	3,102,500.00	23,977,264.00
January 7, 2019	7.77	7.90	7.76	7.76	7.81	3,481,400.00	27,192,262.00
January 4, 2019	7.71	7.78	7.70	7.70	7.73	4,823,800.00	37,282,493.00
January 3, 2019	7.70	7.81	7.67	7.67	7.72	2,574,100.00	19,859,513.00
January 2, 2019	7.71	7.77	7.67	7.69	7.70	1,682,700.00	12,950,388.00

Stock Code: PPREF

Date	Open	High	Low	Close	Average	Volume	Value
No Data Available

Stock Code: PRF2A

Date	Open	High	Low	Close	Average	Volume	Value
May 30, 2019	996.00	996.00	996.00	996.00	996.00	10.00	9,960.00
May 29, 2019	997.00	997.00	997.00	997.00	997.00	50.00	49,850.00
May 23, 2019	997.00	997.00	997.00	997.00	997.00	20.00	19,940.00
May 21, 2019	997.00	997.00	997.00	997.00	997.00	20.00	19,940.00
May 16, 2019	997.50	997.50	997.50	997.50	997.50	10.00	9,975.00
May 15, 2019	970.00	970.00	910.00	910.00	950.71	850.00	808,100.00
May 14, 2019	970.00	970.00	970.00	970.00	970.00	90.00	87,300.00
May 10, 2019	975.00	975.00	975.00	975.00	975.00	60.00	58,500.00
May 9, 2019	970.00	999.50	970.00	999.50	984.26	1,040.00	1,023,630.00
May 8, 2019	970.00	970.00	970.00	970.00	970.00	2,720.00	2,638,400.00
May 7, 2019	970.00	970.00	970.00	970.00	970.00	1,080.00	1,047,600.00
May 6, 2019	970.50	970.50	905.00	950.00	957.51	4,240.00	4,059,830.00
April 29, 2019	998.50	998.50	970.00	970.00	978.50	70.00	68,495.00
April 24, 2019	990.00	990.00	990.00	990.00	990.00	110.00	108,900.00
April 23, 2019	971.00	971.00	970.00	970.00	970.51	610.00	592,010.00
April 22, 2019	974.00	975.00	971.00	971.00	972.93	2,150.00	2,091,810.00
April 16, 2019	973.50	973.50	973.00	973.00	973.27	910.00	885,680.00
April 12, 2019	990.00	990.00	990.00	990.00	990.00	500.00	495,000.00
April 11, 2019	972.00	972.00	972.00	972.00	972.00	20.00	19,440.00
April 10, 2019	972.00	972.00	971.00	971.00	971.45	220.00	213,720.00
April 8, 2019	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
April 2, 2019	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
April 1, 2019	970.50	970.50	970.50	970.50	970.50	20.00	19,410.00
March 29, 2019	985.00	985.00	985.00	985.00	985.00	80.00	78,800.00
March 28, 2019	998.00	998.00	998.00	998.00	998.00	120.00	119,760.00
March 27, 2019	985.00	985.00	985.00	985.00	985.00	30.00	29,550.00
March 22, 2019	998.00	998.00	998.00	998.00	998.00	10.00	9,980.00
March 21, 2019	998.00	998.00	998.00	998.00	998.00	10.00	9,980.00
March 20, 2019	998.00	998.00	998.00	998.00	998.00	10.00	9,980.00
March 19, 2019	990.00	990.00	990.00	990.00	990.00	30.00	29,700.00
March 18, 2019	990.00	990.00	990.00	990.00	990.00	100.00	99,000.00
March 14, 2019	980.00	990.00	980.00	990.00	989.71	1,100.00	1,088,685.00
March 13, 2019	980.00	980.00	980.00	980.00	980.00	90.00	88,200.00
March 11, 2019	975.00	975.00	972.50	972.50	973.51	520.00	506,225.00
March 7, 2019	980.00	980.00	980.00	980.00	980.00	200.00	196,000.00
March 6, 2019	972.50	972.50	972.50	972.50	972.50	30.00	29,175.00
March 5, 2019	971.00	971.00	970.00	970.00	970.74	770.00	747,470.00
March 4, 2019	971.50	971.50	971.00	971.00	971.21	240.00	233,090.00
February 26, 2019	985.00	985.00	971.00	971.00	976.58	1,240.00	1,210,960.00
February 21, 2019	985.00	985.00	985.00	985.00	985.00	30.00	29,550.00
February 19, 2019	998.00	998.00	998.00	998.00	998.00	50.00	49,900.00
February 13, 2019	971.00	971.00	971.00	971.00	971.00	20.00	19,420.00
February 11, 2019	971.00	971.00	971.00	971.00	971.00	50.00	48,550.00
February 8, 2019	990.00	990.00	990.00	990.00	990.00	10.00	9,900.00
February 6, 2019	963.50	963.50	963.50	963.50	963.50	30.00	28,905.00
February 4, 2019	965.00	965.00	962.00	962.00	964.40	50.00	48,220.00
January 28, 2019	963.00	963.00	963.00	963.00	963.00	30.00	28,890.00
January 21, 2019	996.50	999.50	996.50	999.50	996.96	1,500.00	1,495,440.00
January 18, 2019	998.00	998.00	995.00	998.00	997.73	220.00	219,500.00
January 14, 2019	980.00	980.00	980.00	980.00	980.00	1,050.00	1,029,000.00
January 10, 2019	999.50	999.50	999.50	999.50	999.50	20.00	19,990.00
January 8, 2019	980.00	980.00	980.00	980.00	980.00	750.00	735,000.00
January 7, 2019	999.50	999.50	980.00	980.00	983.51	900.00	885,160.00
January 4, 2019	980.00	980.00	955.00	979.50	970.85	340.00	330,090.00
January 2, 2019	980.00	980.00	980.00	980.00	980.00	160.00	156,800.00

Stock Code: PRF2B

Date	Open	High	Low	Close	Average	Volume	Value
May 28, 2019	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	60.00	60,900.00
May 23, 2019	992.00	992.00	992.00	992.00	992.00	60.00	59,520.00
May 17, 2019	1,020.00	1,020.00	992.00	992.00	1,019.94	4,320.00	4,406,120.00
April 24, 2019	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	40.00	41,200.00
April 8, 2019	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	5.00	5,200.00
March 28, 2019	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	30.00	31,500.00
March 27, 2019	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	10.00	10,500.00
March 21, 2019	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
March 20, 2019	998.00	998.00	998.00	998.00	998.00	10,000.00	9,980,000.00
March 19, 2019	1,020.00	1,020.00	998.00	998.00	998.05	5,010.00	5,000,210.00
March 18, 2019	999.00	999.00	998.00	998.00	998.02	1,020.00	1,017,980.00
March 8, 2019	998.00	998.00	998.00	998.00	998.00	920.00	918,160.00
March 7, 2019	1,019.00	1,020.00	1,019.00	1,020.00	1,019.99	690.00	703,790.00
March 5, 2019	998.00	998.00	998.00	998.00	998.00	250.00	249,500.00
February 27, 2019	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	90.00	90,000.00
February 22, 2019	1,001.00	1,001.00	1,000.00	1,000.00	1,000.00	2,100.00	2,100,010.00
February 12, 2019	1,000.00	1,040.00	1,000.00	1,000.00	1,035.29	170.00	176,000.00
February 6, 2019	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,100.00	1,100,000.00
February 1, 2019	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	255.00	265,200.00
January 31, 2019	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	20.00	21,000.00
January 25, 2019	1,010.00	1,020.00	1,010.00	1,020.00	1,010.71	280.00	283,000.00
January 24, 2019	1,020.00	1,020.00	1,010.00	1,010.00	1,012.00	50.00	50,600.00
January 23, 2019	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	15.00	15,300.00
January 22, 2019	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	520.00	520,000.00
January 21, 2019	1,010.00	1,020.00	1,010.00	1,020.00	1,015.65	115.00	116,800.00
January 15, 2019	1,000.00	1,002.00	1,000.00	1,002.00	1,001.84	250.00	250,460.00
January 14, 2019	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	370.00	370,740.00
January 11, 2019	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	180.00	180,360.00
January 10, 2019	1,002.00	1,002.00	1,000.00	1,000.00	1,000.10	210.00	210,020.00
January 9, 2019	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	6,100.00	6,112,200.00
January 8, 2019	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	10.00	10,020.00
January 7, 2019	1,003.00	1,003.00	1,002.00	1,002.00	1,002.33	300.00	300,700.00
January 3, 2019	1,000.00	1,000.00	990.00	990.00	998.06	155.00	154,700.00

Bureau of Internal Revenue	Securities and Exchange Commission
Philippine Stock Exchange	San Miguel Corporation
San Miguel Brewery Inc.	Petron Corporation
Ginebra San Miguel Inc.	San Miguel Food and Beverage, Inc.
Valley Golf Country Club	Top Frontier Investment Holdings, Inc.
Philippine Association of Stock Transfer and Registry Agencies, Inc.	San Miguel Properties, Inc.