Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |