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
July 17, 2025	2.50	2.50	2.41	2.41	2.42	336,000.00	813,890.00
July 16, 2025	2.46	2.51	2.46	2.50	2.49	3,310,000.00	8,249,660.00
July 15, 2025	2.43	2.48	2.43	2.47	2.45	168,000.00	411,620.00
July 14, 2025	2.44	2.44	2.40	2.43	2.42	101,000.00	244,050.00
July 11, 2025	2.40	2.43	2.40	2.42	2.41	32,000.00	77,260.00
July 10, 2025	2.40	2.45	2.40	2.44	2.40	310,000.00	745,520.00
July 9, 2025	2.38	2.46	2.38	2.39	2.39	1,074,000.00	2,569,120.00
July 8, 2025	2.38	2.38	2.37	2.38	2.38	95,000.00	226,000.00
July 7, 2025	2.45	2.45	2.36	2.36	2.36	648,000.00	1,532,360.00
July 4, 2025	2.40	2.43	2.39	2.40	2.40	753,000.00	1,807,450.00
July 3, 2025	2.48	2.48	2.40	2.45	2.42	597,000.00	1,442,080.00
July 2, 2025	2.41	2.48	2.40	2.45	2.43	468,000.00	1,135,920.00
July 1, 2025	2.49	2.49	2.40	2.45	2.43	137,000.00	333,530.00
June 30, 2025	2.43	2.49	2.40	2.49	2.42	395,000.00	955,810.00
June 27, 2025	2.40	2.42	2.36	2.42	2.40	542,000.00	1,299,600.00
June 26, 2025	2.48	2.48	2.40	2.41	2.42	303,000.00	733,340.00
June 25, 2025	2.50	2.50	2.43	2.44	2.44	1,080,000.00	2,629,890.00
June 24, 2025	2.46	2.55	2.41	2.50	2.48	1,378,000.00	3,412,310.00
June 23, 2025	2.54	2.63	2.52	2.58	2.57	2,987,000.00	7,671,400.00
June 20, 2025	2.50	2.52	2.48	2.50	2.50	1,240,000.00	3,098,860.00
June 19, 2025	2.50	2.53	2.48	2.48	2.50	443,000.00	1,108,600.00
June 18, 2025	2.47	2.50	2.43	2.48	2.48	448,000.00	1,109,600.00
June 17, 2025	2.43	2.45	2.42	2.43	2.44	516,000.00	1,259,020.00
June 16, 2025	2.45	2.50	2.43	2.43	2.46	1,654,000.00	4,063,240.00
June 13, 2025	2.43	2.43	2.36	2.40	2.40	902,000.00	2,160,570.00
June 11, 2025	2.45	2.45	2.38	2.38	2.41	111,000.00	267,180.00
June 10, 2025	2.41	2.41	2.36	2.37	2.38	135,000.00	321,250.00
June 9, 2025	2.38	2.47	2.38	2.39	2.40	871,000.00	2,087,960.00
June 5, 2025	2.39	2.39	2.36	2.38	2.38	160,000.00	381,240.00
June 4, 2025	2.39	2.39	2.35	2.39	2.36	253,000.00	597,730.00
June 3, 2025	2.40	2.40	2.33	2.35	2.35	1,722,000.00	4,053,290.00
June 2, 2025	2.42	2.42	2.39	2.40	2.40	244,000.00	586,780.00
May 30, 2025	2.45	2.45	2.42	2.42	2.44	196,000.00	478,450.00
May 29, 2025	2.44	2.45	2.42	2.44	2.44	663,000.00	1,616,350.00
May 28, 2025	2.50	2.54	2.44	2.44	2.47	2,107,000.00	5,210,990.00
May 27, 2025	2.68	2.72	2.48	2.50	2.55	14,757,000.00	37,593,120.00
May 26, 2025	2.58	2.68	2.58	2.66	2.63	5,024,000.00	13,230,210.00
May 23, 2025	2.50	2.62	2.50	2.57	2.52	8,599,000.00	21,654,530.00
May 22, 2025	2.50	2.51	2.47	2.51	2.49	1,073,000.00	2,670,930.00
May 21, 2025	2.46	2.50	2.44	2.50	2.49	1,128,000.00	2,809,930.00
May 20, 2025	2.45	2.48	2.44	2.46	2.45	148,000.00	362,420.00
May 19, 2025	2.48	2.48	2.35	2.43	2.39	964,000.00	2,307,240.00
May 16, 2025	2.48	2.48	2.45	2.45	2.46	189,000.00	464,530.00
May 15, 2025	2.47	2.48	2.46	2.47	2.47	197,000.00	486,850.00
May 14, 2025	2.51	2.52	2.47	2.47	2.50	300,000.00	749,230.00
May 13, 2025	2.47	2.50	2.47	2.49	2.49	470,000.00	1,170,910.00
May 9, 2025	2.50	2.51	2.45	2.47	2.47	1,065,000.00	2,631,620.00
May 8, 2025	2.43	2.48	2.41	2.48	2.46	435,000.00	1,069,870.00
May 7, 2025	2.38	2.43	2.38	2.41	2.40	914,000.00	2,196,100.00
May 6, 2025	2.32	2.38	2.32	2.37	2.35	151,000.00	355,200.00
May 5, 2025	2.35	2.36	2.34	2.34	2.35	118,000.00	276,740.00
May 2, 2025	2.35	2.38	2.34	2.35	2.35	54,000.00	126,940.00
April 30, 2025	2.32	2.38	2.32	2.35	2.35	117,000.00	275,100.00
April 29, 2025	2.33	2.35	2.32	2.34	2.33	82,000.00	191,040.00
April 28, 2025	2.35	2.36	2.34	2.35	2.35	386,000.00	905,340.00
April 25, 2025	2.35	2.39	2.34	2.35	2.36	66,000.00	155,580.00
April 24, 2025	2.34	2.35	2.34	2.35	2.34	143,000.00	334,780.00
April 23, 2025	2.38	2.38	2.34	2.34	2.35	478,000.00	1,122,010.00
April 22, 2025	2.35	2.40	2.35	2.38	2.38	193,000.00	459,300.00
April 21, 2025	2.40	2.40	2.34	2.40	2.37	433,000.00	1,028,160.00
April 16, 2025	2.40	2.41	2.34	2.34	2.35	352,000.00	828,590.00
April 15, 2025	2.38	2.40	2.36	2.40	2.38	991,000.00	2,357,280.00
April 14, 2025	2.36	2.38	2.36	2.38	2.37	37,000.00	87,770.00
April 10, 2025	2.46	2.46	2.38	2.38	2.42	52,000.00	125,930.00
April 8, 2025	2.36	2.46	2.36	2.46	2.41	234,000.00	564,800.00
April 7, 2025	2.40	2.40	2.36	2.36	2.37	464,000.00	1,099,990.00
April 4, 2025	2.44	2.44	2.39	2.40	2.42	76,000.00	184,230.00
April 3, 2025	2.40	2.44	2.40	2.44	2.41	632,000.00	1,525,520.00
April 2, 2025	2.36	2.41	2.36	2.40	2.40	221,000.00	531,130.00
March 31, 2025	2.38	2.40	2.36	2.36	2.37	132,000.00	312,650.00
March 28, 2025	2.41	2.41	2.34	2.34	2.34	80,000.00	187,600.00
March 27, 2025	2.36	2.42	2.35	2.36	2.39	1,206,000.00	2,886,250.00
March 26, 2025	2.40	2.40	2.36	2.36	2.36	203,000.00	479,680.00
March 25, 2025	2.36	2.40	2.36	2.40	2.40	298,000.00	713,930.00
March 24, 2025	2.38	2.39	2.36	2.38	2.38	304,000.00	722,830.00
March 21, 2025	2.37	2.40	2.36	2.37	2.38	271,000.00	645,280.00
March 20, 2025	2.37	2.37	2.36	2.37	2.36	302,000.00	714,200.00
March 19, 2025	2.37	2.38	2.37	2.38	2.38	158,000.00	375,500.00
March 18, 2025	2.39	2.41	2.37	2.37	2.39	260,000.00	621,290.00
March 17, 2025	2.46	2.46	2.39	2.39	2.43	355,000.00	862,190.00
March 14, 2025	2.44	2.49	2.44	2.48	2.47	645,000.00	1,591,310.00
March 13, 2025	2.42	2.45	2.41	2.44	2.44	449,000.00	1,095,820.00
March 12, 2025	2.41	2.42	2.39	2.41	2.40	380,000.00	912,890.00
March 11, 2025	2.42	2.44	2.39	2.41	2.40	391,000.00	939,430.00
March 10, 2025	2.41	2.44	2.41	2.42	2.43	269,000.00	652,570.00
March 7, 2025	2.42	2.43	2.39	2.41	2.41	439,000.00	1,058,810.00
March 6, 2025	2.39	2.40	2.37	2.40	2.38	445,000.00	1,060,570.00
March 5, 2025	2.40	2.40	2.37	2.38	2.39	806,000.00	1,929,850.00
March 4, 2025	2.36	2.40	2.32	2.40	2.37	493,000.00	1,168,290.00
March 3, 2025	2.35	2.37	2.34	2.35	2.35	189,000.00	444,730.00
February 28, 2025	2.35	2.35	2.33	2.33	2.34	206,000.00	481,480.00
February 27, 2025	2.32	2.35	2.32	2.35	2.33	126,000.00	293,820.00
February 26, 2025	2.34	2.35	2.30	2.35	2.31	196,000.00	453,350.00
February 25, 2025	2.34	2.36	2.33	2.34	2.34	161,000.00	376,870.00
February 24, 2025	2.34	2.34	2.28	2.28	2.30	843,000.00	1,942,720.00
February 21, 2025	2.40	2.40	2.30	2.32	2.31	671,000.00	1,552,210.00
February 20, 2025	2.39	2.39	2.35	2.35	2.36	590,000.00	1,391,240.00
February 19, 2025	2.38	2.38	2.36	2.37	2.37	619,000.00	1,464,580.00
February 18, 2025	2.35	2.39	2.35	2.38	2.38	312,000.00	741,930.00
February 17, 2025	2.39	2.40	2.34	2.34	2.36	199,000.00	469,800.00
February 14, 2025	2.35	2.39	2.35	2.39	2.39	64,000.00	152,910.00
February 13, 2025	2.35	2.40	2.35	2.39	2.35	281,000.00	661,590.00
February 12, 2025	2.33	2.37	2.33	2.35	2.35	499,000.00	1,170,820.00
February 11, 2025	2.36	2.36	2.34	2.34	2.36	188,000.00	443,010.00
February 10, 2025	2.36	2.40	2.36	2.36	2.38	332,000.00	791,650.00
February 7, 2025	2.36	2.37	2.33	2.36	2.35	233,000.00	546,690.00
February 6, 2025	2.34	2.36	2.34	2.36	2.35	56,000.00	131,510.00
February 5, 2025	2.37	2.37	2.32	2.34	2.35	462,000.00	1,084,560.00
February 4, 2025	2.39	2.40	2.30	2.37	2.32	692,000.00	1,608,250.00
February 3, 2025	2.36	2.40	2.30	2.39	2.32	3,832,000.00	8,898,420.00
January 31, 2025	2.40	2.40	2.35	2.36	2.37	114,000.00	270,130.00
January 30, 2025	2.42	2.44	2.38	2.40	2.40	308,000.00	739,890.00
January 28, 2025	2.42	2.42	2.40	2.42	2.42	78,000.00	188,580.00
January 27, 2025	2.37	2.42	2.34	2.40	2.40	418,000.00	1,001,750.00
January 24, 2025	2.37	2.40	2.37	2.37	2.38	223,000.00	530,990.00
January 23, 2025	2.38	2.41	2.30	2.37	2.35	1,304,000.00	3,070,460.00
January 22, 2025	2.42	2.42	2.38	2.38	2.39	310,000.00	740,200.00
January 21, 2025	2.48	2.48	2.42	2.42	2.44	542,000.00	1,320,400.00
January 20, 2025	2.50	2.50	2.47	2.48	2.49	36,000.00	89,620.00
January 17, 2025	2.47	2.50	2.43	2.47	2.45	280,000.00	685,750.00
January 16, 2025	2.47	2.49	2.45	2.47	2.47	301,000.00	741,970.00
January 15, 2025	2.52	2.53	2.46	2.46	2.52	166,000.00	418,150.00
January 14, 2025	2.50	2.54	2.43	2.50	2.48	232,000.00	575,610.00
January 13, 2025	2.44	2.56	2.44	2.50	2.49	1,986,000.00	4,935,850.00
January 10, 2025	2.34	2.36	2.32	2.32	2.34	438,000.00	1,023,800.00
January 9, 2025	2.33	2.36	2.33	2.34	2.35	395,000.00	927,150.00
January 8, 2025	2.39	2.40	2.32	2.32	2.34	1,131,000.00	2,644,060.00
January 7, 2025	2.40	2.40	2.36	2.36	2.36	392,000.00	926,660.00
January 6, 2025	2.40	2.40	2.35	2.40	2.39	157,000.00	374,820.00
January 3, 2025	2.40	2.43	2.35	2.39	2.37	496,000.00	1,176,580.00
January 2, 2025	2.43	2.43	2.33	2.40	2.35	247,000.00	580,780.00

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
No Data Available

Stock Code: PRF2B

Date	Open	High	Low	Close	Average	Volume	Value
No Data Available

Stock Code: PRF3A

Date	Open	High	Low	Close	Average	Volume	Value
No Data Available

Stock Code: PRF3B

Date	Open	High	Low	Close	Average	Volume	Value
July 17, 2025	995.00	999.00	995.00	999.00	995.01	10,030.00	9,979,970.00
July 16, 2025	999.00	999.00	999.00	999.00	999.00	30.00	29,970.00
July 15, 2025	992.00	994.50	992.00	994.00	992.51	530.00	526,030.00
July 14, 2025	999.00	999.00	992.00	999.00	998.66	410.00	409,450.00
July 11, 2025	999.00	999.00	998.00	998.00	998.62	80.00	79,890.00
July 10, 2025	999.00	999.00	999.00	999.00	999.00	1,500.00	1,498,500.00
July 9, 2025	992.00	992.00	990.00	990.00	990.60	300.00	297,180.00
July 8, 2025	1,000.00	1,000.00	990.00	990.00	999.20	1,130.00	1,129,100.00
July 7, 2025	990.50	991.00	990.00	990.00	990.04	630.00	623,725.00
July 4, 2025	990.00	990.00	990.00	990.00	990.00	500.00	495,000.00
July 3, 2025	999.00	999.00	998.00	999.00	998.02	1,040.00	1,037,940.00
July 1, 2025	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
June 30, 2025	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
June 27, 2025	999.00	999.00	995.00	999.00	997.47	1,090.00	1,087,240.00
June 26, 2025	980.00	995.00	978.00	990.00	987.17	470.00	463,970.00
June 25, 2025	999.00	999.00	975.00	975.00	983.55	3,190.00	3,137,535.00
June 24, 2025	990.00	990.00	986.00	990.00	989.12	990.00	979,230.00
June 23, 2025	985.50	985.50	985.50	985.50	985.50	10.00	9,855.00
June 17, 2025	1,000.00	1,000.00	995.00	995.00	997.78	90.00	89,800.00
June 13, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
June 5, 2025	950.00	1,000.00	942.00	1,000.00	948.00	55.00	52,140.00
June 3, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	800.00	800,000.00
May 30, 2025	1,000.00	1,000.00	995.00	995.00	995.04	8,010.00	7,970,250.00
May 29, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
May 28, 2025	1,010.00	1,010.00	998.00	998.00	999.35	230.00	229,850.00
May 27, 2025	996.00	1,010.00	996.00	1,010.00	997.27	55.00	54,850.00
May 26, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	25.00	25,250.00
May 23, 2025	997.00	1,000.00	996.00	1,000.00	999.45	1,210.00	1,209,335.00
May 22, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	420.00	424,200.00
May 21, 2025	998.00	998.00	995.00	995.00	996.04	500.00	498,020.00
May 20, 2025	1,009.00	1,024.00	998.00	998.00	1,002.92	240.00	240,700.00
May 19, 2025	1,024.00	1,024.00	1,024.00	1,024.00	1,024.00	80.00	81,920.00
May 16, 2025	1,000.00	1,009.00	996.00	996.00	996.15	2,995.00	2,983,465.00
May 14, 2025	1,000.00	1,010.00	1,000.00	1,010.00	1,000.48	105.00	105,050.00
May 13, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	835.00	835,000.00
May 9, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	540.00	540,000.00
May 8, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	50.00	50,100.00
May 6, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	10.00	10,020.00
May 5, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
April 30, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	50.00	50,500.00
April 29, 2025	1,025.00	1,025.00	1,010.00	1,010.00	1,015.00	30.00	30,450.00
April 28, 2025	997.00	997.00	997.00	997.00	997.00	1,320.00	1,316,040.00
April 25, 2025	997.00	997.00	997.00	997.00	997.00	300.00	299,100.00
April 24, 2025	997.00	997.00	997.00	997.00	997.00	50.00	49,850.00
April 23, 2025	998.00	998.00	998.00	998.00	998.00	50.00	49,900.00
April 22, 2025	998.00	998.00	998.00	998.00	998.00	100.00	99,800.00
April 21, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	75.00	75,000.00
April 16, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5.00	5,000.00
April 10, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
April 8, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,185.00	1,185,000.00
April 7, 2025	1,000.00	1,025.00	1,000.00	1,000.00	1,003.95	380.00	381,500.00
April 4, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
April 3, 2025	1,025.00	1,025.00	1,025.00	1,025.00	1,025.00	40.00	41,000.00
April 2, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	60.00	60,000.00
March 28, 2025	1,000.00	1,000.00	995.00	995.00	995.52	2,500.00	2,488,810.00
March 27, 2025	1,000.00	1,000.00	995.00	995.00	995.05	1,000.00	995,050.00
March 26, 2025	998.00	1,000.00	997.00	1,000.00	999.35	340.00	339,780.00
March 24, 2025	1,026.00	1,026.00	998.00	998.00	999.39	1,055.00	1,054,360.00
March 21, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
March 20, 2025	1,004.00	1,004.00	1,000.00	1,000.00	1,000.17	1,000.00	1,000,175.00
March 19, 2025	1,026.00	1,026.00	1,026.00	1,026.00	1,026.00	10.00	10,260.00
March 17, 2025	1,007.00	1,007.00	1,007.00	1,007.00	1,007.00	75.00	75,525.00
March 14, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	10.00	10,050.00
March 11, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	10.00	10,040.00
March 7, 2025	1,011.00	1,011.00	1,001.00	1,002.00	1,002.00	8,585.00	8,602,165.00
March 5, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	15.00	15,225.00
February 28, 2025	1,011.00	1,011.00	1,011.00	1,011.00	1,011.00	55.00	55,605.00
February 27, 2025	1,011.00	1,011.00	1,011.00	1,011.00	1,011.00	100.00	101,100.00
February 26, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	70.00	71,400.00
February 24, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
February 21, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	75.00	76,500.00
February 20, 2025	1,012.00	1,012.00	1,012.00	1,012.00	1,012.00	50.00	50,600.00
February 14, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
February 12, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	175.00	178,500.00
February 11, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	205.00	209,100.00
February 10, 2025	1,011.00	1,020.00	1,011.00	1,011.00	1,011.10	5,270.00	5,328,505.00
February 7, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	185.00	186,665.00
February 6, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
February 5, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	80.00	81,600.00
February 4, 2025	1,044.00	1,044.00	1,020.00	1,020.00	1,022.09	115.00	117,540.00
February 3, 2025	1,044.00	1,044.00	1,044.00	1,044.00	1,044.00	100.00	104,400.00
January 31, 2025	1,044.00	1,044.00	1,044.00	1,044.00	1,044.00	5.00	5,220.00
January 30, 2025	1,044.00	1,044.00	1,044.00	1,044.00	1,044.00	240.00	250,560.00
January 28, 2025	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	75.00	78,000.00
January 27, 2025	1,003.00	1,010.00	1,003.00	1,010.00	1,003.54	325.00	326,150.00
January 23, 2025	1,045.00	1,045.00	1,045.00	1,045.00	1,045.00	45.00	47,025.00
January 22, 2025	1,045.00	1,045.00	1,045.00	1,045.00	1,045.00	40.00	41,800.00
January 20, 2025	1,045.00	1,045.00	1,045.00	1,045.00	1,045.00	50.00	52,250.00
January 17, 2025	1,050.00	1,050.00	1,040.00	1,040.00	1,045.00	150.00	156,750.00
January 14, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	4,750.00	4,987,500.00
January 13, 2025	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	50.00	51,500.00
January 10, 2025	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	450.00	463,500.00
January 9, 2025	1,021.00	1,030.00	1,021.00	1,030.00	1,028.54	130.00	133,710.00
January 8, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
January 7, 2025	1,019.00	1,019.00	1,000.00	1,000.00	1,003.31	175.00	175,580.00
January 6, 2025	1,023.00	1,023.00	1,023.00	1,023.00	1,023.00	10.00	10,230.00
January 3, 2025	1,028.00	1,028.00	1,020.00	1,020.00	1,024.44	45.00	46,100.00

Stock Code: PRF4A

Date	Open	High	Low	Close	Average	Volume	Value
July 16, 2025	990.00	990.00	990.00	990.00	990.00	40.00	39,600.00
July 14, 2025	970.00	990.00	970.00	990.00	970.04	5,010.00	4,859,900.00
July 10, 2025	989.50	989.50	989.50	989.50	989.50	80.00	79,160.00
July 9, 2025	989.00	989.00	989.00	989.00	989.00	10.00	9,890.00
July 8, 2025	980.00	989.50	953.00	989.50	956.25	2,990.00	2,859,195.00
July 7, 2025	990.00	990.00	990.00	990.00	990.00	20.00	19,800.00
July 4, 2025	990.00	990.00	990.00	990.00	990.00	180.00	178,200.00
July 3, 2025	990.00	1,001.00	989.00	1,001.00	995.54	520.00	517,680.00
July 1, 2025	990.00	990.00	990.00	990.00	990.00	190.00	188,100.00
June 30, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5.00	5,000.00
June 26, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
June 25, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
June 24, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
June 20, 2025	955.50	1,000.00	955.50	1,000.00	955.79	1,510.00	1,443,250.00
June 19, 2025	999.50	999.50	999.50	999.50	999.50	10.00	9,995.00
June 18, 2025	950.00	999.00	950.00	999.00	950.16	3,010.00	2,859,990.00
June 13, 2025	999.50	999.50	999.50	999.50	999.50	10.00	9,995.00
June 11, 2025	1,000.00	1,000.00	960.50	998.00	961.74	330.00	317,375.00
June 9, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	70.00	70,140.00
May 28, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	10.00	10,020.00
May 27, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	5.00	5,010.00
May 23, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	60.00	60,000.00
May 22, 2025	976.00	976.00	975.50	975.50	975.55	5,000.00	4,877,750.00
May 14, 2025	975.00	1,014.00	975.00	1,014.00	994.25	20.00	19,885.00
May 5, 2025	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	5.00	5,065.00
April 30, 2025	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	5.00	5,065.00
April 25, 2025	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	5.00	5,065.00
April 21, 2025	975.00	1,015.00	975.00	1,015.00	976.90	105.00	102,575.00
April 15, 2025	975.00	1,015.00	975.00	1,015.00	978.64	55.00	53,825.00
April 4, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	5.00	5,075.00
April 3, 2025	1,015.00	1,015.00	1,000.00	1,015.00	1,000.05	3,010.00	3,010,150.00
March 31, 2025	1,007.00	1,010.00	1,007.00	1,010.00	1,009.98	810.00	818,085.00
March 28, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	5.00	5,050.00
March 25, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	2,710.00	2,710,000.00
March 17, 2025	1,008.00	1,008.00	1,004.00	1,004.00	1,005.69	130.00	130,740.00
March 14, 2025	971.00	975.00	966.00	966.00	967.42	4,500.00	4,353,380.00
March 12, 2025	1,018.00	1,018.00	1,010.00	1,010.00	1,014.00	10.00	10,140.00
March 11, 2025	1,018.00	1,018.00	1,018.00	1,018.00	1,018.00	5.00	5,090.00
March 10, 2025	1,008.00	1,018.00	1,008.00	1,008.00	1,008.17	2,380.00	2,399,440.00
March 7, 2025	1,018.00	1,018.00	970.00	1,010.00	978.34	5,010.00	4,901,460.00
March 5, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	10.00	10,150.00
February 28, 2025	993.00	1,015.00	990.00	1,015.00	992.58	165.00	163,775.00
February 27, 2025	995.00	1,015.00	995.00	1,015.00	995.47	1,505.00	1,498,175.00
February 26, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	50.00	50,750.00
February 25, 2025	995.00	1,015.00	995.00	1,015.00	997.67	105.00	104,755.00
February 20, 2025	1,004.00	1,015.00	1,004.00	1,015.00	1,007.67	30.00	30,230.00
February 19, 2025	1,014.00	1,014.00	1,014.00	1,014.00	1,014.00	50.00	50,700.00
February 14, 2025	1,014.00	1,014.00	1,014.00	1,014.00	1,014.00	10.00	10,140.00
February 13, 2025	1,014.00	1,014.00	1,014.00	1,014.00	1,014.00	30.00	30,420.00
February 11, 2025	1,000.00	1,014.00	1,000.00	1,014.00	1,000.34	205.00	205,070.00
February 7, 2025	1,014.00	1,014.00	1,014.00	1,014.00	1,014.00	95.00	96,330.00
February 5, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	30.00	30,450.00
February 4, 2025	1,016.00	1,016.00	1,016.00	1,016.00	1,016.00	5.00	5,080.00
February 3, 2025	1,007.00	1,008.00	1,007.00	1,007.00	1,007.01	1,060.00	1,067,430.00
January 28, 2025	1,016.00	1,016.00	1,016.00	1,016.00	1,016.00	35.00	35,560.00
January 23, 2025	1,012.00	1,012.00	1,012.00	1,012.00	1,012.00	290.00	293,480.00
January 16, 2025	990.00	1,021.00	968.00	1,021.00	976.90	5,925.00	5,788,135.00
January 15, 2025	970.00	1,010.00	970.00	1,010.00	1,009.43	350.00	353,300.00
January 14, 2025	1,005.00	1,005.00	965.00	1,000.00	973.44	5,150.00	5,013,205.00
January 13, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	150.00	151,500.00
January 10, 2025	1,010.00	1,010.00	990.00	1,010.00	991.56	2,505.00	2,483,850.00
January 9, 2025	1,010.00	1,025.00	1,010.00	1,025.00	1,011.36	55.00	55,625.00
January 8, 2025	1,010.00	1,025.00	1,010.00	1,025.00	1,013.62	145.00	146,975.00
January 7, 2025	1,018.00	1,025.00	1,018.00	1,025.00	1,019.91	1,645.00	1,677,745.00
January 6, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	65.00	65,975.00
January 2, 2025	1,005.00	1,015.00	1,005.00	1,015.00	1,007.50	80.00	80,600.00

Stock Code: PRF4B

Date	Open	High	Low	Close	Average	Volume	Value
July 14, 2025	960.00	960.00	960.00	960.00	960.00	80.00	76,800.00
July 2, 2025	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	10.00	10,060.00
June 30, 2025	990.00	990.00	990.00	990.00	990.00	2,000.00	1,980,000.00
June 26, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	5.00	5,020.00
June 23, 2025	999.00	1,000.00	999.00	1,000.00	999.75	40.00	39,990.00
June 20, 2025	995.00	995.00	995.00	995.00	995.00	50.00	49,750.00
June 19, 2025	950.00	1,000.00	950.00	1,000.00	975.00	100.00	97,500.00
June 9, 2025	995.00	995.00	995.00	995.00	995.00	80.00	79,600.00
May 26, 2025	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
April 25, 2025	1,010.00	1,010.00	990.00	990.00	1,002.00	100.00	100,200.00
April 24, 2025	990.00	990.00	990.00	990.00	990.00	200.00	198,000.00
April 23, 2025	967.00	967.00	965.00	965.00	966.00	1,000.00	966,000.00
April 16, 2025	967.00	967.00	967.00	967.00	967.00	2,000.00	1,934,000.00
April 14, 2025	968.00	968.00	965.00	965.00	966.02	500.00	483,010.00
March 31, 2025	965.50	965.50	965.00	965.00	965.32	200.00	193,065.00
March 10, 2025	1,002.00	1,002.00	993.00	993.00	993.22	2,000.00	1,986,450.00
January 27, 2025	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	6,700.00	6,713,400.00
January 24, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	50.00	50,750.00
January 23, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	65.00	65,975.00
January 17, 2025	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	5.00	5,150.00
January 15, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	100.00	101,000.00
January 13, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
January 3, 2025	1,020.00	1,025.00	1,020.00	1,020.00	1,024.17	180.00	184,350.00

Stock Code: PRF4C

Date	Open	High	Low	Close	Average	Volume	Value
July 17, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
July 15, 2025	998.00	998.00	998.00	998.00	998.00	200.00	199,600.00
July 14, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
July 11, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	65.00	65,000.00
July 9, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	30.00	30,000.00
July 8, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	2,080.00	2,080,000.00
July 4, 2025	1,000.00	1,040.00	1,000.00	1,040.00	1,007.69	3,985.00	4,015,660.00
July 3, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	40.00	40,000.00
July 1, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
June 30, 2025	990.00	1,000.00	990.00	1,000.00	995.00	200.00	199,000.00
June 27, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	60.00	60,000.00
June 23, 2025	980.00	980.00	980.00	980.00	980.00	10.00	9,800.00
June 20, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	20.00	20,160.00
June 19, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
June 18, 2025	990.00	990.00	990.00	990.00	990.00	100.00	99,000.00
June 11, 2025	986.00	986.00	986.00	986.00	986.00	30.00	29,580.00
June 5, 2025	1,000.00	1,000.00	985.00	985.00	986.36	2,500.00	2,465,900.00
May 23, 2025	1,045.00	1,045.00	1,045.00	1,045.00	1,045.00	45.00	47,025.00
May 20, 2025	1,010.00	1,010.00	1,000.00	1,000.00	1,003.51	620.00	622,175.00
May 15, 2025	1,011.00	1,011.00	1,010.00	1,010.00	1,010.70	50.00	50,535.00
May 7, 2025	1,020.00	1,020.00	1,010.00	1,010.00	1,014.39	540.00	547,770.00
April 30, 2025	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	5.00	5,030.00
April 29, 2025	1,005.00	1,006.00	1,005.00	1,006.00	1,005.62	80.00	80,450.00
April 28, 2025	1,006.00	1,006.00	1,006.00	1,005.00	1,005.67	150.00	150,850.00
April 24, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	30.00	30,600.00
April 23, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	50.00	50,400.00
April 22, 2025	1,007.00	1,008.00	1,007.00	1,008.00	1,007.82	110.00	110,860.00
April 21, 2025	1,008.00	1,008.00	1,005.00	1,005.00	1,005.09	1,030.00	1,035,240.00
April 16, 2025	1,005.00	1,008.00	1,005.00	1,008.00	1,007.21	95.00	95,685.00
April 15, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	5.00	5,040.00
April 14, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	100.00	100,800.00
April 10, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	50.00	50,400.00
April 8, 2025	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	500.00	504,000.00
April 7, 2025	1,040.00	1,040.00	1,008.00	1,008.00	1,010.36	110.00	111,140.00
April 4, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	160.00	161,600.00
April 3, 2025	1,012.00	1,012.00	1,010.00	1,010.00	1,010.62	65.00	65,690.00
April 2, 2025	1,010.00	1,045.00	1,010.00	1,045.00	1,015.83	60.00	60,950.00
March 28, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	6,200.00	6,324,000.00
March 27, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	5.00	5,050.00
March 26, 2025	1,045.00	1,045.00	1,020.00	1,020.00	1,020.56	5,115.00	5,220,175.00
March 25, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	50.00	51,000.00
March 18, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	50.00	51,000.00
March 17, 2025	1,044.00	1,045.00	1,005.00	1,005.00	1,007.88	205.00	206,615.00
March 12, 2025	1,055.00	1,055.00	1,054.00	1,055.00	1,054.69	145.00	152,930.00
March 11, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	10.00	10,150.00
March 10, 2025	1,012.00	1,012.00	1,010.00	1,010.00	1,011.21	2,000.00	2,022,435.00
March 7, 2025	1,012.00	1,012.00	1,012.00	1,012.00	1,012.00	15.00	15,180.00
March 5, 2025	1,012.00	1,012.00	1,012.00	1,012.00	1,012.00	50.00	50,600.00
February 26, 2025	1,011.00	1,011.00	1,011.00	1,011.00	1,011.00	20.00	20,220.00
February 25, 2025	1,012.00	1,012.00	1,011.00	1,011.00	1,011.89	760.00	769,035.00
February 17, 2025	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	200.00	202,600.00
February 13, 2025	1,013.00	1,013.00	1,013.00	1,013.00	1,013.00	90.00	91,170.00
February 4, 2025	1,012.00	1,012.00	1,011.00	1,011.00	1,011.75	670.00	677,870.00
February 3, 2025	1,016.00	1,016.00	1,010.00	1,010.00	1,013.90	100.00	101,390.00
January 22, 2025	1,057.00	1,057.00	1,057.00	1,057.00	1,057.00	95.00	100,415.00
January 20, 2025	1,021.00	1,021.00	1,021.00	1,021.00	1,021.00	250.00	255,250.00
January 17, 2025	1,056.00	1,056.00	1,015.00	1,016.00	1,019.98	1,685.00	1,718,660.00
January 16, 2025	1,058.00	1,058.00	1,058.00	1,058.00	1,058.00	95.00	100,510.00
January 15, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	40.00	40,200.00
January 14, 2025	1,058.00	1,058.00	1,058.00	1,058.00	1,058.00	5.00	5,290.00
January 10, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	50.00	50,750.00
January 8, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	50.00	50,500.00
January 6, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	200.00	210,000.00
January 3, 2025	1,045.00	1,060.00	1,045.00	1,060.00	1,059.84	470.00	498,125.00

Stock Code: PRF4D

Date	Open	High	Low	Close	Average	Volume	Value
July 17, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
July 16, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	5.00	5,050.00
July 14, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	5.00	5,050.00
July 11, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5.00	5,000.00
July 4, 2025	998.00	1,020.00	998.00	1,020.00	1,018.16	2,010.00	2,046,510.00
July 3, 2025	998.00	998.00	998.00	998.00	998.00	50.00	49,900.00
July 2, 2025	980.00	999.50	980.00	999.50	983.25	60.00	58,995.00
July 1, 2025	956.00	999.50	956.00	999.50	963.25	60.00	57,795.00
June 30, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
June 26, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5.00	5,000.00
June 25, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
June 24, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	20.00	20,080.00
June 20, 2025	1,006.00	1,006.00	950.50	1,004.00	951.63	1,010.00	961,145.00
June 17, 2025	956.50	1,006.00	956.00	1,006.00	956.77	355.00	339,655.00
June 11, 2025	945.50	1,009.00	945.00	1,009.00	948.14	105.00	99,555.00
May 30, 2025	941.00	1,010.00	941.00	1,010.00	947.27	55.00	52,100.00
May 28, 2025	900.00	1,020.00	900.00	1,020.00	910.91	55.00	50,100.00
May 8, 2025	1,005.00	1,037.00	1,000.00	1,037.00	1,000.13	4,790.00	4,790,610.00
May 5, 2025	1,007.00	1,010.00	1,005.00	1,010.00	1,005.65	550.00	553,110.00
May 2, 2025	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	165.00	166,650.00
April 7, 2025	1,038.00	1,038.00	1,038.00	1,038.00	1,038.00	5.00	5,190.00
March 26, 2025	1,005.00	1,039.00	1,005.00	1,039.00	1,005.01	20,005.00	20,105,195.00
March 25, 2025	988.00	1,040.00	988.00	1,039.00	988.20	5,070.00	5,010,195.00
March 24, 2025	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	5.00	5,200.00
March 21, 2025	1,005.00	1,020.00	1,002.00	1,020.00	1,015.62	4,790.00	4,864,810.00
March 17, 2025	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	50.00	51,000.00
March 12, 2025	1,005.00	1,050.00	1,005.00	1,050.00	1,005.29	1,535.00	1,543,125.00
February 27, 2025	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	5.00	5,400.00
February 26, 2025	1,001.00	1,060.00	1,001.00	1,060.00	1,001.55	535.00	535,830.00
February 12, 2025	1,099.00	1,099.00	1,099.00	1,099.00	1,099.00	5.00	5,495.00
February 11, 2025	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	5,790.00	6,021,600.00
February 5, 2025	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	5.00	5,200.00
February 4, 2025	992.00	1,040.00	985.00	1,040.00	1,004.04	1,805.00	1,812,300.00
January 31, 2025	1,002.00	1,050.00	985.00	1,050.00	991.74	5,005.00	4,963,680.00
January 13, 2025	1,002.00	1,100.00	1,002.00	1,100.00	1,034.67	15.00	15,520.00
January 10, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	1,000.00	1,050,000.00
January 9, 2025	1,049.00	1,050.00	1,049.00	1,050.00	1,050.00	23,060.00	24,212,955.00
January 8, 2025	1,046.00	1,049.00	1,046.00	1,049.00	1,048.14	70.00	73,370.00
January 3, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	30.00	31,500.00
January 2, 2025	990.00	1,050.00	990.00	1,050.00	994.00	75.00	74,550.00

Stock Code: PRF4E

Date	Open	High	Low	Close	Average	Volume	Value
July 17, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	30.00	30,270.00
July 16, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	20.00	20,180.00
July 14, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	15.00	15,135.00
July 11, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	50.00	50,450.00
July 9, 2025	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	200.00	201,800.00
July 8, 2025	1,008.00	1,009.00	1,008.00	1,009.00	1,008.89	135.00	136,200.00
July 7, 2025	1,001.00	1,009.00	1,001.00	1,009.00	1,005.00	4,800.00	4,824,015.00
July 4, 2025	1,005.00	1,020.00	1,000.00	1,005.00	1,008.44	15,060.00	15,187,085.00
July 2, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	70.00	70,350.00
July 1, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	10.00	10,050.00
June 30, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	715.00	718,575.00
June 26, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	60.00	60,300.00
June 25, 2025	1,004.00	1,004.00	980.00	980.00	987.22	385.00	380,080.00
June 24, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	115.00	115,460.00
June 23, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	5.00	5,020.00
June 20, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	180.00	180,900.00
June 19, 2025	995.00	1,005.00	980.00	1,005.00	993.46	65.00	64,575.00
June 16, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	50.00	50,250.00
June 13, 2025	996.00	996.00	996.00	996.00	996.00	50.00	49,800.00
June 11, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	40.00	40,200.00
June 10, 2025	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	80.00	80,400.00
June 9, 2025	995.00	1,005.00	995.00	1,005.00	1,004.94	8,930.00	8,974,080.00
June 5, 2025	1,000.00	1,009.00	1,000.00	1,009.00	1,000.09	4,065.00	4,065,360.00
June 3, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	45.00	45,000.00
June 2, 2025	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	655.00	655,000.00
May 29, 2025	980.00	1,000.00	970.00	1,000.00	985.71	770.00	759,000.00
May 28, 2025	1,000.00	1,000.00	990.00	990.00	992.28	425.00	421,720.00
May 27, 2025	1,009.00	1,010.00	1,000.00	1,009.00	1,004.26	1,810.00	1,817,705.00
May 26, 2025	1,001.00	1,009.00	1,001.00	1,009.00	1,002.20	75.00	75,165.00
May 23, 2025	1,010.00	1,010.00	1,002.00	1,010.00	1,005.79	475.00	477,750.00
May 22, 2025	1,001.00	1,014.00	1,001.00	1,010.00	1,009.93	4,200.00	4,241,700.00
May 20, 2025	1,010.00	1,019.00	1,002.00	1,019.00	1,002.05	2,925.00	2,930,985.00
May 19, 2025	1,006.00	1,020.00	1,006.00	1,020.00	1,006.46	505.00	508,260.00
May 15, 2025	1,030.00	1,049.00	1,006.00	1,029.00	1,027.93	655.00	673,295.00
May 14, 2025	1,049.00	1,049.00	1,011.00	1,030.00	1,012.00	285.00	288,420.00
May 13, 2025	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	370.00	375,550.00
May 9, 2025	1,011.00	1,058.00	1,011.00	1,058.00	1,018.83	30.00	30,565.00
May 8, 2025	1,012.00	1,059.00	1,011.00	1,059.00	1,012.45	1,020.00	1,032,700.00
May 5, 2025	1,045.00	1,059.00	1,045.00	1,059.00	1,046.27	55.00	57,545.00
May 2, 2025	1,065.00	1,065.00	1,059.00	1,059.00	1,059.75	40.00	42,390.00
April 29, 2025	1,066.00	1,066.00	1,049.00	1,050.00	1,050.29	310.00	325,590.00
April 28, 2025	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	600.00	602,400.00
April 10, 2025	1,069.00	1,069.00	1,069.00	1,069.00	1,069.00	10.00	10,690.00
April 8, 2025	1,010.00	1,070.00	1,005.00	1,070.00	1,008.83	150.00	151,325.00
April 7, 2025	1,050.00	1,050.00	1,010.00	1,035.00	1,033.54	240.00	248,050.00
April 3, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	40.00	42,000.00
March 26, 2025	1,010.00	1,050.00	1,010.00	1,050.00	1,015.71	35.00	35,550.00
March 25, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	110.00	117,700.00
March 11, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	445.00	475,260.00
March 10, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	65.00	69,420.00
March 5, 2025	1,015.00	1,068.00	1,010.00	1,068.00	1,013.71	105.00	106,440.00
March 4, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	5,500.00	5,874,000.00
March 3, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	120.00	128,160.00
February 27, 2025	1,069.00	1,069.00	1,068.00	1,068.00	1,068.01	500.00	534,005.00
February 26, 2025	1,069.00	1,069.00	1,069.00	1,069.00	1,069.00	20.00	21,380.00
February 25, 2025	1,069.00	1,069.00	1,069.00	1,069.00	1,069.00	15.00	16,035.00
February 24, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	635.00	678,180.00
February 17, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	5.00	5,340.00
February 13, 2025	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	10.00	10,680.00
February 12, 2025	1,011.00	1,050.00	1,011.00	1,050.00	1,044.00	130.00	135,720.00
February 4, 2025	1,010.00	1,069.00	1,010.00	1,069.00	1,010.58	505.00	510,345.00
February 3, 2025	1,069.00	1,069.00	1,069.00	1,069.00	1,069.00	10.00	10,690.00
January 28, 2025	1,069.00	1,069.00	1,069.00	1,069.00	1,069.00	5.00	5,345.00
January 27, 2025	1,010.00	1,069.00	1,010.00	1,069.00	1,010.20	1,505.00	1,520,345.00
January 23, 2025	1,011.00	1,050.00	1,011.00	1,050.00	1,046.68	1,175.00	1,229,850.00
January 20, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	480.00	513,600.00
January 17, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	800.00	856,000.00
January 16, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	10.00	10,700.00
January 14, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	500.00	535,000.00
January 13, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	1,010.00	1,080,700.00
January 9, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	10,055.00	10,758,850.00
January 8, 2025	1,070.00	1,070.00	1,070.00	1,070.00	1,070.00	35.00	37,450.00
January 7, 2025	1,050.00	1,070.00	1,050.00	1,070.00	1,050.01	12,500.00	13,125,200.00
January 6, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	10.00	10,500.00
January 3, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	45.00	47,250.00
January 2, 2025	1,050.00	1,050.00	1,050.00	1,050.00	1,050.00	5.00	5,250.00

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.
Bank of Commerce	San Miguel Properties, Inc.