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