Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| January 23, 2020 | 3.98 | 4.06 | 3.98 | 4.00 | 4.01 | 2,328,000.00 | 9,346,490.00 |
| January 22, 2020 | 3.95 | 3.97 | 3.90 | 3.97 | 3.95 | 672,000.00 | 2,653,290.00 |
| January 21, 2020 | 3.86 | 3.95 | 3.84 | 3.92 | 3.90 | 996,000.00 | 3,882,220.00 |
| January 20, 2020 | 3.90 | 3.93 | 3.83 | 3.84 | 3.87 | 1,683,000.00 | 6,505,550.00 |
| January 17, 2020 | 3.99 | 4.00 | 3.90 | 3.93 | 3.94 | 1,083,000.00 | 4,261,640.00 |
| January 16, 2020 | 3.97 | 3.99 | 3.97 | 3.97 | 3.98 | 300,000.00 | 1,193,280.00 |
| January 15, 2020 | 4.03 | 4.03 | 3.95 | 3.99 | 3.99 | 1,198,000.00 | 4,780,110.00 |
| January 14, 2020 | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | 1,720,000.00 | 6,930,920.00 |
| January 10, 2020 | 4.11 | 4.11 | 4.02 | 4.04 | 4.05 | 1,382,000.00 | 5,597,710.00 |
| January 9, 2020 | 4.20 | 4.25 | 4.10 | 4.12 | 4.14 | 3,435,000.00 | 14,214,820.00 |
| January 8, 2020 | 4.31 | 4.35 | 4.20 | 4.21 | 4.28 | 3,076,000.00 | 13,163,800.00 |
| January 7, 2020 | 4.37 | 4.37 | 4.21 | 4.27 | 4.26 | 1,981,000.00 | 8,432,910.00 |
| January 6, 2020 | 4.31 | 4.63 | 4.24 | 4.26 | 4.38 | 8,490,000.00 | 37,225,400.00 |
| January 3, 2020 | 4.01 | 4.22 | 4.00 | 4.18 | 4.16 | 1,686,000.00 | 7,019,220.00 |
| January 2, 2020 | 3.86 | 4.00 | 3.83 | 3.95 | 3.93 | 595,000.00 | 2,338,780.00 |
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 |
|---|---|---|---|---|---|---|---|
| January 14, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 90.00 | 93,600.00 |
| January 3, 2020 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 15.00 | 16,110.00 |
Stock Code: PRF3A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| January 23, 2020 | 1,049.00 | 1,049.00 | 1,026.00 | 1,026.00 | 1,030.66 | 2,030.00 | 2,092,240.00 |
| January 21, 2020 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 500.00 | 520,000.00 |
| January 20, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 500.00 | 515,000.00 |
| January 16, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,000.00 | 5,250,000.00 |
| January 15, 2020 | 1,030.00 | 1,030.00 | 1,027.00 | 1,027.00 | 1,029.42 | 1,560.00 | 1,605,900.00 |
| January 10, 2020 | 1,027.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,042.39 | 3,790.00 | 3,950,645.00 |
| January 8, 2020 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 20.00 | 20,980.00 |
| January 7, 2020 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 80.00 | 82,240.00 |
| January 6, 2020 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,100.00 | 1,133,000.00 |
| January 3, 2020 | 1,049.00 | 1,050.00 | 1,048.00 | 1,050.00 | 1,049.99 | 19,010.00 | 19,960,380.00 |
| January 2, 2020 | 1,031.00 | 1,031.00 | 1,026.00 | 1,026.00 | 1,026.91 | 1,350.00 | 1,386,335.00 |
Stock Code: PRF3B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| January 23, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 3,005.00 | 3,155,250.00 |
| January 22, 2020 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 80.00 | 83,920.00 |
| January 21, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 210.00 | 220,500.00 |
| January 17, 2020 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,000.00 | 1,060,000.00 |
| January 16, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,200.00 | 2,310,000.00 |
| January 15, 2020 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 10,120.00 | 10,676,600.00 |
| January 14, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 465.00 | 488,250.00 |
| January 10, 2020 | 1,043.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,049.60 | 1,070.00 | 1,123,070.00 |
| January 8, 2020 | 1,050.00 | 1,055.00 | 1,041.00 | 1,055.00 | 1,051.82 | 2,500.00 | 2,629,550.00 |
| January 7, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 7,450.00 | 7,822,500.00 |
| January 6, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50.00 | 52,500.00 |
| January 3, 2020 | 1,055.00 | 1,055.00 | 1,050.00 | 1,050.00 | 1,050.83 | 150.00 | 157,625.00 |
| January 2, 2020 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 200.00 | 210,000.00 |