Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 24, 2024 |
3.04 |
3.04 |
3.03 |
3.04 |
3.03 |
369,000.00 |
1,118,670.00 |
April 23, 2024 |
3.09 |
3.09 |
3.00 |
3.04 |
3.02 |
583,000.00 |
1,762,640.00 |
April 22, 2024 |
3.08 |
3.09 |
3.05 |
3.09 |
3.06 |
762,000.00 |
2,331,890.00 |
April 19, 2024 |
3.11 |
3.12 |
3.07 |
3.09 |
3.10 |
623,000.00 |
1,929,200.00 |
April 18, 2024 |
3.10 |
3.13 |
3.10 |
3.13 |
3.11 |
392,000.00 |
1,218,100.00 |
April 17, 2024 |
3.10 |
3.11 |
3.09 |
3.10 |
3.10 |
263,000.00 |
815,690.00 |
April 16, 2024 |
3.16 |
3.16 |
3.10 |
3.10 |
3.12 |
582,000.00 |
1,815,260.00 |
April 15, 2024 |
3.18 |
3.18 |
3.15 |
3.16 |
3.16 |
70,000.00 |
221,280.00 |
April 12, 2024 |
3.11 |
3.15 |
3.11 |
3.15 |
3.13 |
211,000.00 |
661,410.00 |
April 11, 2024 |
3.15 |
3.15 |
3.10 |
3.15 |
3.12 |
214,000.00 |
668,710.00 |
April 8, 2024 |
3.14 |
3.15 |
3.11 |
3.14 |
3.14 |
52,000.00 |
163,430.00 |
April 5, 2024 |
3.15 |
3.16 |
3.14 |
3.14 |
3.15 |
165,000.00 |
519,220.00 |
April 4, 2024 |
3.14 |
3.15 |
3.12 |
3.15 |
3.15 |
221,000.00 |
695,250.00 |
April 3, 2024 |
3.14 |
3.14 |
3.10 |
3.14 |
3.12 |
288,000.00 |
898,590.00 |
April 2, 2024 |
3.20 |
3.20 |
3.11 |
3.14 |
3.13 |
396,000.00 |
1,238,580.00 |
April 1, 2024 |
3.20 |
3.20 |
3.13 |
3.13 |
3.18 |
112,000.00 |
356,250.00 |
March 27, 2024 |
3.14 |
3.20 |
3.13 |
3.20 |
3.15 |
208,000.00 |
654,430.00 |
March 26, 2024 |
3.14 |
3.16 |
3.12 |
3.14 |
3.14 |
219,000.00 |
686,870.00 |
March 25, 2024 |
3.19 |
3.19 |
3.14 |
3.19 |
3.17 |
96,000.00 |
304,000.00 |
March 22, 2024 |
3.16 |
3.18 |
3.14 |
3.18 |
3.16 |
274,000.00 |
864,890.00 |
March 21, 2024 |
3.12 |
3.19 |
3.12 |
3.18 |
3.17 |
312,000.00 |
989,720.00 |
March 20, 2024 |
3.16 |
3.16 |
3.13 |
3.14 |
3.15 |
638,000.00 |
2,008,580.00 |
March 19, 2024 |
3.19 |
3.20 |
3.15 |
3.15 |
3.16 |
917,000.00 |
2,895,090.00 |
March 18, 2024 |
3.23 |
3.23 |
3.18 |
3.23 |
3.20 |
893,000.00 |
2,853,360.00 |
March 15, 2024 |
3.19 |
3.24 |
3.19 |
3.23 |
3.23 |
163,000.00 |
526,420.00 |
March 14, 2024 |
3.20 |
3.21 |
3.19 |
3.20 |
3.20 |
275,000.00 |
879,530.00 |
March 13, 2024 |
3.22 |
3.22 |
3.19 |
3.20 |
3.20 |
724,000.00 |
2,318,960.00 |
March 12, 2024 |
3.20 |
3.22 |
3.20 |
3.20 |
3.20 |
331,000.00 |
1,060,030.00 |
March 11, 2024 |
3.18 |
3.22 |
3.18 |
3.22 |
3.20 |
736,000.00 |
2,357,870.00 |
March 8, 2024 |
3.22 |
3.22 |
3.20 |
3.21 |
3.21 |
345,000.00 |
1,108,520.00 |
March 7, 2024 |
3.26 |
3.26 |
3.19 |
3.22 |
3.21 |
1,293,000.00 |
4,149,490.00 |
March 6, 2024 |
3.27 |
3.28 |
3.20 |
3.23 |
3.23 |
1,306,000.00 |
4,217,850.00 |
March 5, 2024 |
3.22 |
3.29 |
3.21 |
3.27 |
3.26 |
397,000.00 |
1,293,280.00 |
March 4, 2024 |
3.24 |
3.24 |
3.20 |
3.22 |
3.21 |
135,000.00 |
433,050.00 |
March 1, 2024 |
3.25 |
3.25 |
3.20 |
3.21 |
3.21 |
198,000.00 |
635,730.00 |
February 29, 2024 |
3.20 |
3.21 |
3.20 |
3.21 |
3.21 |
53,000.00 |
169,940.00 |
February 28, 2024 |
3.21 |
3.21 |
3.20 |
3.21 |
3.20 |
449,000.00 |
1,438,300.00 |
February 27, 2024 |
3.24 |
3.24 |
3.18 |
3.21 |
3.20 |
1,114,000.00 |
3,564,920.00 |
February 26, 2024 |
3.26 |
3.26 |
3.20 |
3.24 |
3.24 |
353,000.00 |
1,142,250.00 |
February 23, 2024 |
3.21 |
3.29 |
3.21 |
3.26 |
3.26 |
33,000.00 |
107,680.00 |
February 22, 2024 |
3.25 |
3.25 |
3.20 |
3.25 |
3.22 |
228,000.00 |
733,240.00 |
February 21, 2024 |
3.25 |
3.25 |
3.20 |
3.25 |
3.23 |
448,000.00 |
1,446,260.00 |
February 20, 2024 |
3.25 |
3.25 |
3.21 |
3.25 |
3.23 |
133,000.00 |
429,330.00 |
February 19, 2024 |
3.22 |
3.25 |
3.17 |
3.25 |
3.20 |
431,000.00 |
1,380,690.00 |
February 16, 2024 |
3.25 |
3.25 |
3.19 |
3.24 |
3.22 |
1,216,000.00 |
3,913,090.00 |
February 15, 2024 |
3.25 |
3.25 |
3.24 |
3.25 |
3.25 |
491,000.00 |
1,594,210.00 |
February 14, 2024 |
3.26 |
3.27 |
3.22 |
3.25 |
3.24 |
726,000.00 |
2,353,920.00 |
February 13, 2024 |
3.26 |
3.27 |
3.23 |
3.27 |
3.25 |
502,000.00 |
1,633,400.00 |
February 12, 2024 |
3.29 |
3.29 |
3.24 |
3.28 |
3.26 |
527,000.00 |
1,716,760.00 |
February 8, 2024 |
3.26 |
3.32 |
3.25 |
3.30 |
3.27 |
442,000.00 |
1,445,150.00 |
February 7, 2024 |
3.27 |
3.30 |
3.24 |
3.26 |
3.27 |
725,000.00 |
2,371,560.00 |
February 6, 2024 |
3.30 |
3.34 |
3.26 |
3.27 |
3.28 |
1,765,000.00 |
5,797,190.00 |
February 5, 2024 |
3.37 |
3.37 |
3.30 |
3.37 |
3.32 |
540,000.00 |
1,795,410.00 |
February 2, 2024 |
3.39 |
3.43 |
3.33 |
3.36 |
3.37 |
872,000.00 |
2,937,790.00 |
February 1, 2024 |
3.31 |
3.38 |
3.31 |
3.38 |
3.37 |
233,000.00 |
784,190.00 |
January 31, 2024 |
3.31 |
3.38 |
3.30 |
3.38 |
3.35 |
213,000.00 |
714,050.00 |
January 30, 2024 |
3.32 |
3.38 |
3.31 |
3.38 |
3.33 |
148,000.00 |
492,140.00 |
January 29, 2024 |
3.38 |
3.39 |
3.32 |
3.38 |
3.35 |
690,000.00 |
2,313,610.00 |
January 26, 2024 |
3.30 |
3.35 |
3.30 |
3.32 |
3.31 |
182,000.00 |
602,460.00 |
January 25, 2024 |
3.30 |
3.30 |
3.29 |
3.30 |
3.30 |
115,000.00 |
379,200.00 |
January 24, 2024 |
3.32 |
3.32 |
3.30 |
3.32 |
3.31 |
201,000.00 |
665,040.00 |
January 23, 2024 |
3.35 |
3.37 |
3.30 |
3.30 |
3.31 |
790,000.00 |
2,614,500.00 |
January 22, 2024 |
3.40 |
3.41 |
3.33 |
3.33 |
3.34 |
991,000.00 |
3,314,730.00 |
January 19, 2024 |
3.36 |
3.44 |
3.36 |
3.41 |
3.40 |
163,000.00 |
553,690.00 |
January 18, 2024 |
3.38 |
3.44 |
3.38 |
3.44 |
3.41 |
420,000.00 |
1,431,370.00 |
January 17, 2024 |
3.40 |
3.44 |
3.40 |
3.44 |
3.41 |
121,000.00 |
412,660.00 |
January 16, 2024 |
3.45 |
3.45 |
3.40 |
3.44 |
3.44 |
64,000.00 |
220,020.00 |
January 15, 2024 |
3.45 |
3.45 |
3.38 |
3.44 |
3.40 |
377,000.00 |
1,280,870.00 |
January 12, 2024 |
3.40 |
3.41 |
3.39 |
3.41 |
3.40 |
305,000.00 |
1,037,040.00 |
January 11, 2024 |
3.39 |
3.40 |
3.38 |
3.40 |
3.39 |
79,000.00 |
267,560.00 |
January 10, 2024 |
3.39 |
3.45 |
3.37 |
3.39 |
3.39 |
234,000.00 |
792,490.00 |
January 9, 2024 |
3.40 |
3.48 |
3.39 |
3.45 |
3.41 |
35,000.00 |
119,190.00 |
January 8, 2024 |
3.50 |
3.50 |
3.36 |
3.39 |
3.41 |
677,000.00 |
2,306,430.00 |
January 5, 2024 |
3.49 |
3.50 |
3.45 |
3.45 |
3.46 |
801,000.00 |
2,770,800.00 |
January 4, 2024 |
3.48 |
3.50 |
3.48 |
3.50 |
3.49 |
87,000.00 |
303,580.00 |
January 3, 2024 |
3.48 |
3.50 |
3.44 |
3.50 |
3.47 |
220,000.00 |
762,810.00 |
January 2, 2024 |
3.55 |
3.55 |
3.50 |
3.50 |
3.52 |
55,000.00 |
193,710.00 |
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 |
April 24, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 23, 2024 |
985.00 |
985.00 |
966.00 |
966.00 |
966.49 |
5,050.00 |
4,880,750.00 |
April 22, 2024 |
966.00 |
980.00 |
966.00 |
980.00 |
977.20 |
50.00 |
48,860.00 |
April 17, 2024 |
980.00 |
985.00 |
980.00 |
985.00 |
980.16 |
310.00 |
303,850.00 |
April 15, 2024 |
965.00 |
993.50 |
965.00 |
993.50 |
965.92 |
310.00 |
299,435.00 |
April 12, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
10.00 |
9,940.00 |
April 11, 2024 |
965.00 |
994.00 |
965.00 |
994.00 |
967.63 |
2,010.00 |
1,944,940.00 |
April 8, 2024 |
980.00 |
980.00 |
962.00 |
962.00 |
971.72 |
5,400.00 |
5,247,275.00 |
April 5, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
100.00 |
98,000.00 |
April 3, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 2, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
10.00 |
9,800.00 |
April 1, 2024 |
980.00 |
985.00 |
967.00 |
980.00 |
973.97 |
2,310.00 |
2,249,880.00 |
March 27, 2024 |
978.00 |
979.00 |
962.00 |
962.00 |
971.38 |
4,920.00 |
4,779,175.00 |
March 26, 2024 |
980.00 |
980.00 |
979.00 |
979.00 |
979.22 |
370.00 |
362,310.00 |
March 25, 2024 |
981.00 |
981.00 |
980.00 |
980.00 |
980.51 |
2,600.00 |
2,549,330.00 |
March 22, 2024 |
981.50 |
981.50 |
981.00 |
981.00 |
981.17 |
600.00 |
588,700.00 |
March 21, 2024 |
981.00 |
981.00 |
981.00 |
981.00 |
981.00 |
150.00 |
147,150.00 |
March 20, 2024 |
980.50 |
980.50 |
980.50 |
980.50 |
980.50 |
5,000.00 |
4,902,500.00 |
March 13, 2024 |
980.50 |
980.50 |
980.00 |
980.00 |
980.25 |
1,000.00 |
980,250.00 |
March 12, 2024 |
985.00 |
986.00 |
985.00 |
985.00 |
985.40 |
1,500.00 |
1,478,100.00 |
March 11, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
1,020.00 |
1,004,700.00 |
March 6, 2024 |
998.00 |
998.00 |
990.00 |
990.00 |
995.33 |
150.00 |
149,300.00 |
March 4, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
February 29, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
50.00 |
49,875.00 |
February 28, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,160.00 |
1,157,680.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
998.00 |
998.00 |
998.36 |
1,100.00 |
1,098,200.00 |
February 23, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,010.00 |
1,007,980.00 |
February 22, 2024 |
998.50 |
998.50 |
998.50 |
998.50 |
998.50 |
20.00 |
19,970.00 |
February 21, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
70.00 |
69,930.00 |
February 20, 2024 |
998.00 |
998.00 |
995.00 |
995.00 |
996.28 |
870.00 |
866,760.00 |
February 16, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
70.00 |
69,650.00 |
February 15, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
10.00 |
9,950.00 |
February 14, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
500.00 |
497,500.00 |
February 12, 2024 |
990.00 |
990.00 |
980.50 |
980.50 |
985.31 |
2,250.00 |
2,216,955.00 |
February 7, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
February 5, 2024 |
983.00 |
994.00 |
983.00 |
994.00 |
993.58 |
2,080.00 |
2,066,640.00 |
February 2, 2024 |
994.00 |
994.00 |
994.00 |
994.00 |
994.00 |
20.00 |
19,880.00 |
February 1, 2024 |
980.50 |
980.50 |
980.50 |
980.50 |
980.50 |
1,000.00 |
980,500.00 |
January 31, 2024 |
990.00 |
990.00 |
980.50 |
980.50 |
985.63 |
3,000.00 |
2,956,905.00 |
January 29, 2024 |
990.00 |
990.00 |
985.00 |
990.00 |
988.65 |
370.00 |
365,800.00 |
January 26, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
January 25, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
780.00 |
768,300.00 |
January 24, 2024 |
990.00 |
990.00 |
985.00 |
985.00 |
987.08 |
1,800.00 |
1,776,750.00 |
January 23, 2024 |
992.00 |
992.00 |
992.00 |
992.00 |
992.00 |
200.00 |
198,400.00 |
January 22, 2024 |
991.50 |
991.50 |
991.50 |
991.50 |
991.50 |
190.00 |
188,385.00 |
January 19, 2024 |
990.00 |
991.00 |
990.00 |
991.00 |
990.18 |
550.00 |
544,600.00 |
January 18, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
350.00 |
346,500.00 |
January 17, 2024 |
995.00 |
995.00 |
990.50 |
990.50 |
991.25 |
60.00 |
59,475.00 |
January 16, 2024 |
980.50 |
990.00 |
980.50 |
990.00 |
980.95 |
210.00 |
206,000.00 |
January 15, 2024 |
991.00 |
992.00 |
991.00 |
992.00 |
991.36 |
140.00 |
138,790.00 |
January 12, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
120.00 |
118,920.00 |
January 11, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
100.00 |
99,100.00 |
January 9, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
50.00 |
49,550.00 |
January 8, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
20.00 |
19,820.00 |
January 5, 2024 |
990.00 |
991.00 |
990.00 |
991.00 |
990.01 |
960.00 |
950,410.00 |
January 4, 2024 |
993.00 |
993.00 |
992.00 |
992.00 |
992.50 |
40.00 |
39,700.00 |
January 2, 2024 |
970.00 |
980.00 |
970.00 |
980.00 |
970.64 |
1,560.00 |
1,514,200.00 |
Stock Code: PRF3B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
60.00 |
60,000.00 |
April 19, 2024 |
995.00 |
1,000.00 |
991.00 |
995.00 |
994.08 |
2,210.00 |
2,196,920.00 |
April 18, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
620.00 |
619,380.00 |
April 17, 2024 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
995.01 |
5,010.00 |
4,985,000.00 |
April 15, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
30.00 |
29,850.00 |
April 8, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
70.00 |
69,300.00 |
April 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
10.00 |
9,900.00 |
April 4, 2024 |
990.00 |
990.00 |
977.00 |
977.00 |
988.37 |
80.00 |
79,070.00 |
April 3, 2024 |
971.00 |
971.00 |
970.00 |
970.00 |
970.83 |
60.00 |
58,250.00 |
April 2, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
70.00 |
69,300.00 |
April 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
200.00 |
198,000.00 |
March 26, 2024 |
995.00 |
995.00 |
980.00 |
989.00 |
981.98 |
2,140.00 |
2,101,435.00 |
March 25, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
570.00 |
558,600.00 |
March 22, 2024 |
975.00 |
975.00 |
975.00 |
975.00 |
975.00 |
10.00 |
9,750.00 |
March 21, 2024 |
966.00 |
966.00 |
966.00 |
966.00 |
966.00 |
10.00 |
9,660.00 |
March 20, 2024 |
965.00 |
965.00 |
965.00 |
965.00 |
965.00 |
110.00 |
106,150.00 |
March 19, 2024 |
962.00 |
964.00 |
962.00 |
964.00 |
962.83 |
120.00 |
115,540.00 |
March 18, 2024 |
980.00 |
980.00 |
960.00 |
960.00 |
967.36 |
4,100.00 |
3,966,170.00 |
March 15, 2024 |
970.00 |
970.00 |
970.00 |
970.00 |
970.00 |
20.00 |
19,400.00 |
March 13, 2024 |
961.00 |
961.00 |
960.00 |
960.00 |
960.97 |
600.00 |
576,580.00 |
March 12, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
90.00 |
90,000.00 |
March 11, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
60.00 |
60,000.00 |
March 8, 2024 |
995.00 |
1,000.00 |
995.00 |
1,000.00 |
997.50 |
100.00 |
99,750.00 |
March 5, 2024 |
995.00 |
1,005.00 |
995.00 |
995.00 |
995.18 |
1,090.00 |
1,084,750.00 |
February 29, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
110.00 |
109,450.00 |
February 28, 2024 |
996.00 |
996.00 |
995.00 |
995.00 |
995.20 |
500.00 |
497,600.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
996.00 |
996.00 |
997.15 |
180.00 |
179,487.50 |
February 26, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 22, 2024 |
1,000.00 |
1,000.00 |
992.00 |
992.00 |
999.48 |
1,140.00 |
1,139,410.00 |
February 21, 2024 |
1,000.00 |
1,000.00 |
999.00 |
1,000.00 |
999.40 |
670.00 |
669,600.00 |
February 19, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
850.00 |
850,000.00 |
February 16, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
160.00 |
160,000.00 |
February 15, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
5.00 |
5,050.00 |
February 13, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
February 6, 2024 |
995.50 |
995.50 |
995.50 |
995.50 |
995.50 |
90.00 |
89,595.00 |
February 5, 2024 |
997.50 |
999.00 |
997.50 |
998.00 |
998.02 |
560.00 |
558,890.00 |
February 2, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
250.00 |
249,750.00 |
February 1, 2024 |
995.00 |
996.00 |
995.00 |
996.00 |
995.71 |
140.00 |
139,400.00 |
January 31, 2024 |
997.00 |
999.00 |
997.00 |
999.00 |
998.38 |
290.00 |
289,530.00 |
January 29, 2024 |
997.50 |
998.00 |
997.50 |
998.00 |
997.64 |
110.00 |
109,740.00 |
January 25, 2024 |
995.00 |
995.00 |
990.00 |
990.00 |
990.38 |
130.00 |
128,750.00 |
January 24, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
550.00 |
547,250.00 |
January 23, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
January 19, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
10.00 |
9,970.00 |
January 18, 2024 |
995.00 |
995.00 |
995.00 |
995.00 |
995.00 |
220.00 |
218,900.00 |
January 17, 2024 |
999.00 |
999.00 |
985.00 |
995.00 |
987.92 |
120.00 |
118,550.00 |
January 16, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
10.00 |
9,975.00 |
January 15, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
10.00 |
9,980.00 |
January 11, 2024 |
998.50 |
998.50 |
998.50 |
998.50 |
998.50 |
130.00 |
129,805.00 |
January 9, 2024 |
999.00 |
999.00 |
999.00 |
999.00 |
999.00 |
10.00 |
9,990.00 |
January 4, 2024 |
980.00 |
990.00 |
980.00 |
980.00 |
981.52 |
1,150.00 |
1,128,750.00 |
January 3, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
1,000.00 |
980,000.00 |
January 2, 2024 |
980.00 |
980.00 |
975.00 |
980.00 |
979.56 |
1,220.00 |
1,195,060.00 |
Stock Code: PRF4A
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 15, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
50.00 |
49,475.00 |
April 12, 2024 |
951.00 |
989.50 |
950.00 |
989.50 |
951.44 |
1,650.00 |
1,569,875.00 |
April 4, 2024 |
989.50 |
989.50 |
989.50 |
989.50 |
989.50 |
10.00 |
9,895.00 |
April 3, 2024 |
953.00 |
965.00 |
950.00 |
950.00 |
952.02 |
7,980.00 |
7,597,135.00 |
April 2, 2024 |
994.50 |
994.50 |
994.50 |
994.50 |
994.50 |
10.00 |
9,945.00 |
March 27, 2024 |
994.00 |
994.50 |
952.00 |
994.50 |
955.09 |
720.00 |
687,665.00 |
March 26, 2024 |
955.00 |
995.00 |
950.00 |
995.00 |
951.11 |
1,310.00 |
1,245,950.00 |
March 25, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
March 22, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
60.00 |
59,400.00 |
March 21, 2024 |
990.00 |
996.00 |
990.00 |
996.00 |
993.00 |
20.00 |
19,860.00 |
March 20, 2024 |
996.50 |
996.50 |
996.50 |
996.50 |
996.50 |
10.00 |
9,965.00 |
March 18, 2024 |
955.00 |
999.50 |
950.00 |
999.50 |
952.90 |
4,010.00 |
3,821,125.00 |
March 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
March 11, 2024 |
961.00 |
1,004.00 |
960.00 |
1,000.00 |
967.61 |
610.00 |
590,240.00 |
March 6, 2024 |
985.00 |
985.00 |
980.00 |
980.00 |
983.70 |
1,620.00 |
1,593,600.00 |
March 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
1,110.00 |
1,098,900.00 |
March 4, 2024 |
990.00 |
990.00 |
950.00 |
990.00 |
956.08 |
11,190.00 |
10,698,570.00 |
March 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
430.00 |
425,700.00 |
February 29, 2024 |
990.00 |
990.00 |
981.00 |
981.00 |
986.53 |
850.00 |
838,550.00 |
February 27, 2024 |
1,000.00 |
1,000.00 |
994.00 |
998.00 |
997.23 |
505.00 |
503,600.00 |
February 23, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
February 16, 2024 |
980.00 |
1,000.00 |
980.00 |
1,000.00 |
997.50 |
400.00 |
399,000.00 |
February 2, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
5.00 |
5,050.00 |
January 24, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
300.00 |
300,000.00 |
January 22, 2024 |
1,009.00 |
1,009.00 |
980.00 |
1,000.00 |
984.32 |
1,270.00 |
1,250,090.00 |
January 19, 2024 |
971.00 |
971.00 |
971.00 |
971.00 |
971.00 |
760.00 |
737,960.00 |
January 18, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
230.00 |
230,000.00 |
January 17, 2024 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
100.00 |
100,900.00 |
January 16, 2024 |
980.00 |
1,009.00 |
980.00 |
1,009.00 |
980.10 |
1,505.00 |
1,475,045.00 |
January 4, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,515.00 |
1,515,000.00 |
Stock Code: PRF4B
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
March 27, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
March 11, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
20.00 |
20,200.00 |
March 5, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
50.00 |
49,500.00 |
February 19, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
30.00 |
29,910.00 |
February 15, 2024 |
980.00 |
980.00 |
980.00 |
980.00 |
980.00 |
200.00 |
196,000.00 |
February 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 6, 2024 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
50.00 |
50,500.00 |
January 26, 2024 |
985.00 |
985.00 |
985.00 |
985.00 |
985.00 |
100.00 |
98,500.00 |
January 18, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
80.00 |
79,760.00 |
January 12, 2024 |
965.00 |
965.00 |
965.00 |
965.00 |
965.00 |
10.00 |
9,650.00 |
January 8, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
January 4, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
100.00 |
100,000.00 |
Stock Code: PRF4C
Date |
Open |
High |
Low |
Close |
Average |
Volume |
Value |
April 23, 2024 |
988.00 |
988.00 |
988.00 |
988.00 |
988.00 |
1,000.00 |
988,000.00 |
April 22, 2024 |
988.50 |
988.50 |
988.00 |
988.00 |
988.47 |
160.00 |
158,155.00 |
April 19, 2024 |
989.00 |
989.00 |
980.00 |
988.50 |
982.59 |
380.00 |
373,385.00 |
April 18, 2024 |
991.00 |
991.00 |
920.00 |
925.00 |
952.42 |
2,290.00 |
2,181,050.00 |
April 17, 2024 |
991.00 |
997.00 |
991.00 |
997.00 |
992.00 |
1,200.00 |
1,190,400.00 |
April 16, 2024 |
996.00 |
996.00 |
996.00 |
996.00 |
996.00 |
210.00 |
209,160.00 |
April 15, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
50.00 |
49,850.00 |
April 11, 2024 |
997.50 |
997.50 |
997.50 |
997.50 |
997.50 |
40.00 |
39,900.00 |
April 8, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
1,000.00 |
998,000.00 |
April 5, 2024 |
991.00 |
999.00 |
991.00 |
999.00 |
991.31 |
260.00 |
257,740.00 |
April 4, 2024 |
997.00 |
998.00 |
997.00 |
998.00 |
997.58 |
120.00 |
119,710.00 |
April 2, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
10.00 |
9,970.00 |
April 1, 2024 |
990.00 |
997.00 |
989.00 |
997.00 |
991.41 |
710.00 |
703,900.00 |
March 22, 2024 |
990.00 |
1,000.00 |
989.00 |
989.00 |
998.23 |
4,270.00 |
4,262,455.00 |
March 21, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
100.00 |
99,000.00 |
March 20, 2024 |
999.50 |
999.50 |
999.50 |
999.50 |
999.50 |
10.00 |
9,995.00 |
March 19, 2024 |
991.00 |
991.00 |
991.00 |
991.00 |
991.00 |
500.00 |
495,500.00 |
March 18, 2024 |
999.50 |
999.50 |
999.50 |
999.50 |
999.50 |
10.00 |
9,995.00 |
March 12, 2024 |
995.00 |
1,003.00 |
995.00 |
997.00 |
995.42 |
660.00 |
656,980.00 |
March 11, 2024 |
997.00 |
1,009.00 |
995.00 |
995.00 |
996.58 |
380.00 |
378,700.00 |
March 7, 2024 |
997.00 |
997.00 |
997.00 |
997.00 |
997.00 |
180.00 |
179,460.00 |
February 28, 2024 |
998.00 |
998.00 |
998.00 |
998.00 |
998.00 |
435.00 |
434,130.00 |
February 26, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
February 23, 2024 |
1,000.00 |
1,000.00 |
990.00 |
992.00 |
998.61 |
440.00 |
439,390.00 |
February 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
300.00 |
300,000.00 |
February 21, 2024 |
991.00 |
1,000.00 |
991.00 |
1,000.00 |
995.38 |
390.00 |
388,200.00 |
February 20, 2024 |
990.00 |
1,000.00 |
990.00 |
1,000.00 |
998.28 |
290.00 |
289,500.00 |
February 16, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
500.00 |
500,000.00 |
February 15, 2024 |
990.00 |
990.00 |
980.00 |
980.00 |
985.00 |
200.00 |
197,000.00 |
February 13, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
20.00 |
20,000.00 |
February 12, 2024 |
990.00 |
990.00 |
975.00 |
980.00 |
975.11 |
2,630.00 |
2,564,530.00 |
February 8, 2024 |
990.00 |
992.00 |
990.00 |
990.00 |
990.01 |
755.00 |
747,460.00 |
February 7, 2024 |
991.00 |
1,000.00 |
990.00 |
1,000.00 |
993.49 |
1,050.00 |
1,043,160.00 |
February 6, 2024 |
991.00 |
991.00 |
990.00 |
990.00 |
990.10 |
1,200.00 |
1,188,120.00 |
February 2, 2024 |
1,000.00 |
1,000.00 |
990.00 |
990.00 |
998.85 |
1,130.00 |
1,128,700.00 |
February 1, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
65.00 |
64,350.00 |
January 30, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
30.00 |
30,000.00 |
January 29, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
10.00 |
10,000.00 |
January 25, 2024 |
990.00 |
998.00 |
988.00 |
990.00 |
990.19 |
1,505.00 |
1,490,230.00 |
January 22, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
275.00 |
275,000.00 |
January 19, 2024 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
100.00 |
100,000.00 |
January 16, 2024 |
1,000.00 |
1,005.00 |
1,000.00 |
1,000.00 |
1,002.67 |
150.00 |
150,400.00 |
January 11, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
260.00 |
257,400.00 |
January 8, 2024 |
990.00 |
990.00 |
973.00 |
973.00 |
976.76 |
210.00 |
205,120.00 |
January 5, 2024 |
992.00 |
992.00 |
980.00 |
980.00 |
988.07 |
140.00 |
138,330.00 |
January 4, 2024 |
990.00 |
990.00 |
990.00 |
990.00 |
990.00 |
100.00 |
99,000.00 |
January 2, 2024 |
973.00 |
973.00 |
973.00 |
973.00 |
973.00 |
10.00 |
9,730.00 |