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
April 21, 2026	2.94	3.03	2.94	3.00	2.97	2,093,000.00	6,212,730.00
April 20, 2026	3.08	3.10	2.98	3.00	3.04	6,491,000.00	19,744,220.00
April 17, 2026	3.13	3.18	3.04	3.08	3.09	4,883,000.00	15,091,550.00
April 16, 2026	2.94	3.18	2.94	3.10	3.10	18,935,000.00	58,655,160.00
April 15, 2026	2.89	3.00	2.83	2.93	2.92	10,423,000.00	30,425,670.00
April 14, 2026	2.93	2.93	2.88	2.90	2.90	1,544,000.00	4,483,280.00
April 13, 2026	2.99	2.99	2.91	2.94	2.94	3,211,000.00	9,455,790.00
April 10, 2026	2.91	2.95	2.87	2.89	2.91	3,305,000.00	9,602,660.00
April 8, 2026	2.90	2.94	2.81	2.89	2.88	5,678,000.00	16,378,320.00
April 7, 2026	2.92	3.02	2.92	3.00	2.98	4,483,000.00	13,372,670.00
April 6, 2026	2.94	2.96	2.87	2.90	2.90	4,307,000.00	12,503,370.00
April 1, 2026	2.90	2.96	2.78	2.88	2.85	10,386,000.00	29,552,220.00
March 31, 2026	3.03	3.08	2.90	2.91	2.99	8,193,000.00	24,473,810.00
March 30, 2026	3.25	3.25	2.99	3.02	3.09	12,218,000.00	37,698,320.00
March 27, 2026	3.03	3.21	3.00	3.12	3.06	97,526,000.00	298,163,540.00
March 26, 2026	3.05	3.10	2.98	3.01	3.00	54,980,000.00	165,027,690.00
March 25, 2026	3.10	3.22	3.00	3.05	3.08	7,476,000.00	23,010,550.00
March 24, 2026	3.00	3.15	2.91	3.13	3.07	5,622,000.00	17,262,430.00
March 23, 2026	3.05	3.15	3.00	3.01	3.06	4,049,000.00	12,391,970.00
March 19, 2026	3.21	3.27	3.05	3.05	3.14	7,501,000.00	23,573,530.00
March 18, 2026	3.28	3.28	3.15	3.15	3.19	7,766,000.00	24,793,840.00
March 17, 2026	3.35	3.35	3.27	3.30	3.31	7,224,000.00	23,904,340.00
March 16, 2026	3.53	3.54	3.40	3.47	3.47	9,261,000.00	32,154,950.00
March 13, 2026	3.40	3.52	3.40	3.50	3.49	8,827,000.00	30,829,010.00
March 12, 2026	3.46	3.48	3.36	3.37	3.42	7,597,000.00	25,946,550.00
March 11, 2026	3.20	3.35	3.12	3.32	3.24	9,087,000.00	29,460,700.00
March 10, 2026	3.37	3.37	3.14	3.24	3.23	13,716,000.00	44,265,370.00
March 9, 2026	3.54	3.71	3.38	3.45	3.59	27,376,000.00	98,294,570.00
March 6, 2026	3.49	3.51	3.37	3.42	3.44	5,352,000.00	18,428,640.00
March 5, 2026	3.54	3.58	3.30	3.50	3.50	12,877,000.00	45,039,410.00
March 4, 2026	3.40	3.57	3.35	3.50	3.51	23,754,000.00	83,322,130.00
March 3, 2026	3.10	3.31	3.08	3.30	3.19	19,455,000.00	62,022,070.00
March 2, 2026	2.94	3.10	2.91	3.08	3.02	17,915,000.00	54,071,320.00
February 27, 2026	2.74	2.85	2.71	2.81	2.79	2,481,000.00	6,918,140.00
February 26, 2026	2.70	2.75	2.70	2.71	2.72	2,109,000.00	5,727,540.00
February 25, 2026	2.72	2.72	2.70	2.71	2.71	882,000.00	2,389,170.00
February 24, 2026	2.71	2.73	2.70	2.72	2.71	1,470,000.00	3,986,340.00
February 23, 2026	2.72	2.73	2.70	2.72	2.71	1,292,000.00	3,507,400.00
February 20, 2026	2.76	2.76	2.70	2.72	2.72	402,000.00	1,091,700.00
February 19, 2026	2.76	2.78	2.70	2.74	2.73	874,000.00	2,386,230.00
February 18, 2026	2.76	2.78	2.70	2.70	2.72	652,000.00	1,771,710.00
February 16, 2026	2.76	2.77	2.71	2.76	2.74	316,000.00	865,440.00
February 13, 2026	2.75	2.80	2.75	2.76	2.78	445,000.00	1,236,120.00
February 12, 2026	2.80	2.82	2.70	2.76	2.75	1,009,000.00	2,769,870.00
February 11, 2026	2.79	2.79	2.74	2.79	2.75	1,897,000.00	5,218,970.00
February 10, 2026	2.80	2.81	2.76	2.79	2.78	309,000.00	860,200.00
February 9, 2026	2.81	2.84	2.80	2.80	2.82	921,000.00	2,597,310.00
February 6, 2026	2.87	2.90	2.80	2.82	2.85	821,000.00	2,341,100.00
February 5, 2026	2.78	2.90	2.78	2.87	2.85	1,547,000.00	4,402,380.00
February 4, 2026	2.77	2.77	2.74	2.77	2.76	915,000.00	2,523,600.00
February 3, 2026	2.74	2.77	2.70	2.77	2.73	403,000.00	1,101,240.00
February 2, 2026	2.70	2.76	2.69	2.73	2.71	154,000.00	417,940.00
January 30, 2026	2.75	2.76	2.70	2.70	2.71	7,919,000.00	21,461,290.00
January 29, 2026	2.70	2.79	2.70	2.75	2.74	233,000.00	639,060.00
January 28, 2026	2.70	2.76	2.70	2.70	2.71	1,374,000.00	3,727,060.00
January 27, 2026	2.75	2.78	2.68	2.68	2.71	2,729,000.00	7,386,250.00
January 26, 2026	2.78	2.80	2.70	2.78	2.76	941,000.00	2,593,790.00
January 23, 2026	2.75	2.81	2.75	2.77	2.77	420,000.00	1,162,870.00
January 22, 2026	2.74	2.78	2.72	2.75	2.75	100,000.00	275,330.00
January 21, 2026	2.74	2.74	2.67	2.72	2.70	424,000.00	1,145,590.00
January 20, 2026	2.77	2.77	2.65	2.71	2.71	914,000.00	2,481,320.00
January 19, 2026	2.80	2.82	2.70	2.77	2.77	897,000.00	2,484,650.00
January 16, 2026	2.87	2.87	2.75	2.78	2.80	1,826,000.00	5,106,380.00
January 15, 2026	2.85	2.90	2.84	2.87	2.86	1,633,000.00	4,665,200.00
January 14, 2026	2.89	2.94	2.85	2.87	2.89	3,154,000.00	9,125,550.00
January 13, 2026	2.84	2.90	2.76	2.90	2.83	3,065,000.00	8,687,490.00
January 12, 2026	2.69	2.85	2.68	2.85	2.78	5,879,000.00	16,320,220.00
January 9, 2026	2.59	2.68	2.58	2.68	2.65	1,993,000.00	5,287,210.00
January 8, 2026	2.53	2.61	2.53	2.59	2.58	2,615,000.00	6,737,460.00
January 7, 2026	2.50	2.52	2.49	2.52	2.51	2,722,000.00	6,821,800.00
January 6, 2026	2.49	2.50	2.46	2.50	2.49	613,000.00	1,527,720.00
January 5, 2026	2.49	2.50	2.48	2.49	2.49	458,000.00	1,139,790.00
January 2, 2026	2.48	2.49	2.45	2.49	2.48	1,000,000.00	2,481,370.00

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 21, 2026	1,001.00	1,009.00	1,000.00	1,009.00	1,001.11	1,025.00	1,026,135.00
April 20, 2026	1,005.00	1,005.00	1,001.00	1,001.00	1,001.33	300.00	300,400.00
April 17, 2026	1,002.00	1,003.00	1,002.00	1,003.00	1,002.68	125.00	125,335.00
April 16, 2026	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	150.00	150,300.00
April 14, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,000,000.00
April 13, 2026	1,001.00	1,005.00	1,001.00	1,005.00	1,001.27	750.00	750,950.00
April 10, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	30.00	30,000.00
April 8, 2026	1,003.00	1,003.00	1,000.00	1,000.00	1,000.33	90.00	90,030.00
April 7, 2026	1,000.00	1,005.00	1,000.00	1,005.00	1,002.22	45.00	45,100.00
March 31, 2026	1,000.00	1,010.00	1,000.00	1,000.00	1,003.03	330.00	331,000.00
March 30, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
March 26, 2026	990.00	995.00	990.00	995.00	991.24	5,315.00	5,268,425.00
March 25, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	3,500.00	3,500,000.00
March 24, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
March 23, 2026	1,035.00	1,035.00	1,035.00	1,035.00	1,035.00	10.00	10,350.00
March 13, 2026	965.00	965.00	965.00	965.00	965.00	100.00	96,500.00
March 11, 2026	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	10.00	10,400.00
March 10, 2026	1,000.00	1,000.00	990.00	990.00	994.82	1,120.00	1,114,200.00
March 9, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
March 2, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	5.00	5,075.00
February 26, 2026	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	120.00	120,240.00
February 24, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	1,505.00	1,520,050.00
February 23, 2026	1,008.00	1,008.00	1,001.00	1,001.00	1,001.64	55.00	55,090.00
February 20, 2026	1,005.00	1,008.00	1,005.00	1,008.00	1,006.50	10.00	10,065.00
February 19, 2026	1,004.00	1,005.00	1,004.00	1,005.00	1,004.97	1,030.00	1,035,120.00
February 18, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	20.00	20,200.00
February 16, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	100.00	101,000.00
February 13, 2026	1,001.00	1,001.00	1,000.00	1,000.00	1,000.10	400.00	400,040.00
February 10, 2026	1,000.00	1,035.00	1,000.00	1,030.00	1,028.38	340.00	349,650.00
February 9, 2026	999.00	999.00	999.00	999.00	999.00	100.00	99,900.00
February 6, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5,820.00	5,820,000.00
February 5, 2026	1,001.00	1,006.00	1,000.00	1,000.00	1,000.03	9,210.00	9,210,275.00
February 4, 2026	1,005.00	1,005.00	1,002.00	1,002.00	1,004.00	30.00	30,120.00
February 3, 2026	1,001.00	1,001.00	1,001.00	1,001.00	1,001.00	55.00	55,055.00
January 29, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	235.00	235,000.00
January 27, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	2,550.00	2,562,750.00
January 26, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
January 23, 2026	1,001.00	1,001.00	1,001.00	1,001.00	1,001.00	50.00	50,050.00
January 21, 2026	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	65.00	67,600.00
January 20, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	30.00	30,000.00
January 15, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
January 12, 2026	1,002.00	1,002.00	998.50	998.50	1,000.68	535.00	535,365.00
January 9, 2026	1,001.00	1,001.00	1,001.00	1,001.00	1,001.00	23,000.00	23,023,000.00
January 8, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	50.00	50,250.00
January 7, 2026	1,006.00	1,006.00	1,006.00	1,006.00	1,006.00	60.00	60,360.00
January 6, 2026	1,008.00	1,008.00	1,007.00	1,007.00	1,007.15	65.00	65,465.00
January 5, 2026	1,000.00	1,008.00	1,000.00	1,008.00	1,005.60	50.00	50,280.00
January 2, 2026	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	10.00	10,080.00

Stock Code: PRF4A

Date	Open	High	Low	Close	Average	Volume	Value
April 17, 2026	1,017.00	1,019.00	1,000.00	1,018.00	1,012.77	2,065.00	2,091,380.00
April 13, 2026	990.50	1,018.00	986.50	1,018.00	987.61	305.00	301,220.00
April 10, 2026	1,018.00	1,018.00	1,018.00	1,018.00	1,018.00	20.00	20,360.00
April 8, 2026	1,018.00	1,018.00	1,018.00	1,018.00	1,018.00	20.00	20,360.00
April 1, 2026	1,009.00	1,020.00	1,005.00	1,020.00	1,005.87	680.00	683,995.00
March 31, 2026	975.50	1,010.00	971.00	1,009.00	1,000.21	7,660.00	7,661,585.00
March 30, 2026	999.50	999.50	999.50	999.50	999.50	10.00	9,995.00
March 27, 2026	979.00	990.00	974.00	990.00	978.99	1,090.00	1,067,100.00
March 25, 2026	1,000.00	1,000.00	980.00	980.00	983.47	1,310.00	1,288,350.00
March 24, 2026	988.00	988.00	988.00	988.00	988.00	2,440.00	2,410,720.00
March 23, 2026	988.50	988.50	988.00	988.00	988.31	1,610.00	1,591,180.00
March 16, 2026	1,012.00	1,012.00	1,012.00	1,012.00	1,012.00	5.00	5,060.00
March 13, 2026	1,016.00	1,016.00	1,016.00	1,016.00	1,016.00	5.00	5,080.00
March 12, 2026	1,018.00	1,018.00	1,018.00	1,018.00	1,018.00	5.00	5,090.00
March 11, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	200.00	200,000.00
March 10, 2026	1,000.00	1,000.00	989.00	989.00	994.50	10.00	9,945.00
March 9, 2026	1,000.00	1,000.00	988.00	1,000.00	990.00	1,555.00	1,539,450.00
March 6, 2026	988.50	1,000.00	988.00	1,000.00	988.77	10,090.00	9,976,650.00
March 5, 2026	989.00	989.00	988.50	988.50	988.64	350.00	346,025.00
February 27, 2026	989.00	989.00	989.00	989.00	989.00	1,000.00	989,000.00
February 24, 2026	1,001.00	1,003.00	1,001.00	1,003.00	1,002.94	1,000.00	1,002,940.00
February 20, 2026	992.00	992.00	988.00	988.00	988.65	6,300.00	6,228,520.00
February 18, 2026	999.00	999.00	999.00	999.00	999.00	220.00	219,780.00
February 16, 2026	990.00	990.00	988.00	988.00	989.10	3,620.00	3,580,560.00
February 13, 2026	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
February 12, 2026	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
February 11, 2026	992.00	998.50	992.00	998.50	993.62	40.00	39,745.00
February 10, 2026	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
February 9, 2026	990.00	990.00	988.00	988.00	988.90	1,550.00	1,532,800.00
February 4, 2026	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
February 3, 2026	1,004.00	1,004.00	990.00	990.00	997.00	20.00	19,940.00
January 30, 2026	999.50	999.50	990.00	999.00	990.84	110.00	108,992.50
January 26, 2026	990.00	1,000.00	988.00	1,000.00	989.00	1,045.00	1,033,500.00
January 19, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
January 15, 2026	999.50	999.50	989.00	990.00	989.22	1,190.00	1,177,175.00
January 13, 2026	988.00	1,000.00	988.00	999.00	988.82	1,080.00	1,067,930.00
January 12, 2026	988.50	1,000.00	988.50	1,000.00	990.67	600.00	594,400.00
January 9, 2026	988.50	988.50	988.50	988.50	988.50	600.00	593,100.00
January 8, 2026	992.00	992.00	990.00	990.00	990.02	1,100.00	1,089,020.00
January 7, 2026	990.00	991.00	990.00	990.00	990.16	8,900.00	8,812,400.00
January 5, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	5.00	5,025.00
January 2, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	1,000.00	1,005,000.00

Stock Code: PRF4B

Date	Open	High	Low	Close	Average	Volume	Value
April 17, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	400.00	400,000.00
April 16, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	40.00	40,200.00
April 15, 2026	1,005.00	1,008.00	1,005.00	1,008.00	1,007.98	845.00	851,745.00
April 14, 2026	1,008.00	1,008.00	1,000.00	1,005.00	1,005.20	25.00	25,130.00
April 13, 2026	1,008.00	1,008.00	1,000.00	1,000.00	1,001.26	95.00	95,120.00
April 10, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
April 8, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	135.00	135,675.00
April 7, 2026	990.00	1,005.00	990.00	1,005.00	1,004.29	105.00	105,450.00
April 6, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
April 1, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	335.00	336,675.00
March 31, 2026	1,000.00	1,010.00	1,000.00	1,010.00	1,002.56	195.00	195,500.00
March 30, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	150.00	150,000.00
March 18, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	30.00	30,000.00
March 2, 2026	988.00	988.00	988.00	988.00	988.00	1,000.00	988,000.00
February 26, 2026	990.50	990.50	990.50	990.50	990.50	1,000.00	990,500.00
February 25, 2026	1,005.00	1,005.00	987.00	987.00	987.18	1,010.00	997,050.00
February 24, 2026	986.00	1,005.00	986.00	1,005.00	1,004.71	330.00	331,555.00
February 11, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	450.00	451,800.00
February 4, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	10.00	10,050.00
February 3, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	5.00	5,025.00
February 2, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
January 30, 2026	1,000.00	1,005.00	1,000.00	1,000.00	1,000.01	2,035.00	2,035,025.00
January 28, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
January 22, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	65.00	65,000.00
January 20, 2026	1,001.00	1,005.00	1,000.00	1,000.00	1,001.43	70.00	70,100.00
January 9, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
January 8, 2026	1,030.00	1,030.00	995.00	995.00	996.02	1,030.00	1,025,900.00
January 7, 2026	1,030.00	1,030.00	1,030.00	1,030.00	1,030.00	5.00	5,150.00
January 6, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	875.00	875,000.00
January 5, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	95.00	95,000.00

Stock Code: PRF4C

Date	Open	High	Low	Close	Average	Volume	Value
April 21, 2026	1,010.00	1,018.00	1,010.00	1,010.00	1,010.31	510.00	515,260.00
April 20, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	165.00	166,650.00
April 17, 2026	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	200.00	200,600.00
April 14, 2026	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	1,000.00	1,002,000.00
April 13, 2026	1,018.00	1,018.00	1,018.00	1,018.00	1,018.00	4,000.00	4,072,000.00
April 10, 2026	1,015.00	1,018.00	1,015.00	1,018.00	1,017.93	2,510.00	2,555,000.00
April 8, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	2,745.00	2,786,175.00
April 7, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	95.00	96,425.00
April 6, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	25.00	25,375.00
April 1, 2026	1,000.00	1,015.00	995.00	1,015.00	1,000.42	1,475.00	1,475,625.00
March 31, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,165.00	1,165,000.00
March 30, 2026	1,000.00	1,014.00	1,000.00	1,014.00	1,007.00	100.00	100,700.00
March 26, 2026	1,000.00	1,000.00	995.00	1,000.00	999.68	1,080.00	1,079,650.00
March 25, 2026	1,000.00	1,015.00	1,000.00	1,015.00	1,002.50	600.00	601,500.00
March 24, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	300.00	300,000.00
March 23, 2026	1,000.00	1,015.00	990.00	993.00	991.61	2,410.00	2,389,780.00
March 19, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	250.00	250,000.00
March 18, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,300.00	1,300,000.00
March 16, 2026	1,000.00	1,017.00	1,000.00	1,000.00	1,008.29	205.00	206,700.00
March 12, 2026	1,019.00	1,019.00	1,019.00	1,019.00	1,019.00	30.00	30,570.00
March 11, 2026	1,020.00	1,020.00	1,019.00	1,019.00	1,019.67	75.00	76,475.00
March 10, 2026	1,001.00	1,012.00	1,001.00	1,012.00	1,011.28	1,070.00	1,082,070.00
March 9, 2026	1,007.00	1,007.00	1,000.00	1,000.00	1,000.10	3,965.00	3,965,385.00
March 6, 2026	1,007.00	1,007.00	1,007.00	1,007.00	1,007.00	215.00	216,505.00
March 5, 2026	1,007.00	1,007.00	1,007.00	1,007.00	1,007.00	785.00	790,495.00
March 4, 2026	1,029.00	1,029.00	1,029.00	1,029.00	1,029.00	50.00	51,450.00
March 3, 2026	1,002.00	1,030.00	1,000.00	1,028.00	1,027.71	6,535.00	6,716,110.00
March 2, 2026	1,007.00	1,007.00	1,002.00	1,007.00	1,006.37	2,335.00	2,349,875.00
February 25, 2026	1,020.00	1,020.00	1,007.00	1,007.00	1,008.86	35.00	35,310.00
February 24, 2026	1,007.00	1,007.00	1,007.00	1,007.00	1,007.00	5.00	5,035.00
February 23, 2026	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	5.00	5,100.00
February 20, 2026	1,009.00	1,020.00	1,009.00	1,020.00	1,019.99	4,000.00	4,079,945.00
February 19, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	590.00	595,310.00
February 18, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	10.00	10,040.00
February 13, 2026	1,009.00	1,009.00	1,004.00	1,009.00	1,008.90	630.00	635,610.00
February 12, 2026	1,007.00	1,009.00	1,007.00	1,009.00	1,008.33	15.00	15,125.00
February 11, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	5.00	5,045.00
February 10, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	50.00	50,450.00
February 9, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	580.00	585,220.00
February 6, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	100.00	100,900.00
February 5, 2026	1,007.00	1,009.00	1,007.00	1,009.00	1,008.26	270.00	272,230.00
February 3, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	5.00	5,045.00
February 2, 2026	1,006.00	1,006.00	1,003.00	1,003.00	1,003.86	70.00	70,270.00
January 30, 2026	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	5.00	5,045.00
January 29, 2026	1,002.00	1,003.00	1,001.00	1,003.00	1,002.01	13,800.00	13,827,750.00
January 28, 2026	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	840.00	842,520.00
January 27, 2026	1,004.00	1,004.00	1,003.00	1,003.00	1,003.91	55.00	55,215.00
January 26, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	200.00	200,800.00
January 23, 2026	1,004.00	1,004.00	1,003.00	1,004.00	1,003.89	285.00	286,110.00
January 22, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	1,825.00	1,832,300.00
January 21, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	50.00	50,200.00
January 20, 2026	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	60.00	60,240.00
January 16, 2026	1,003.00	1,005.00	1,003.00	1,005.00	1,003.47	510.00	511,770.00
January 14, 2026	1,008.00	1,008.00	1,000.00	1,000.00	1,002.58	850.00	852,190.00
January 13, 2026	1,018.00	1,018.00	1,008.00	1,008.00	1,014.67	30.00	30,440.00
January 9, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
January 8, 2026	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	100.00	102,000.00
January 7, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	250.00	252,500.00
January 5, 2026	1,005.00	1,009.00	1,005.00	1,009.00	1,008.62	160.00	161,380.00

Stock Code: PRF4D

Date	Open	High	Low	Close	Average	Volume	Value
April 21, 2026	1,025.00	1,025.00	999.00	1,010.00	1,008.29	7,005.00	7,063,050.00
April 20, 2026	1,025.00	1,025.00	1,025.00	1,025.00	1,025.00	5.00	5,125.00
April 17, 2026	1,000.00	1,020.00	1,000.00	1,015.00	1,014.55	3,200.00	3,246,550.00
April 14, 2026	993.00	1,010.00	993.00	1,010.00	993.17	1,010.00	1,003,100.00
April 10, 2026	1,000.00	1,010.00	1,000.00	1,010.00	1,006.67	1,500.00	1,510,000.00
April 6, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	1,500.00	1,515,000.00
April 1, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	35.00	35,175.00
March 31, 2026	1,009.00	1,010.00	1,009.00	1,010.00	1,009.89	435.00	439,300.00
March 26, 2026	990.50	1,009.00	990.50	1,009.00	990.66	565.00	559,725.00
March 24, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
March 23, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
March 16, 2026	991.00	991.00	990.50	990.50	990.60	250.00	247,650.00
March 12, 2026	990.50	990.50	990.50	990.50	990.50	50.00	49,525.00
March 10, 2026	990.50	990.50	990.50	990.50	990.50	580.00	574,490.00
March 9, 2026	990.50	1,000.00	990.50	1,000.00	993.21	350.00	347,625.00
March 6, 2026	995.00	995.00	995.00	995.00	995.00	110.00	109,450.00
March 5, 2026	995.00	995.00	995.00	995.00	995.00	30.00	29,850.00
March 4, 2026	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
March 2, 2026	950.00	995.00	950.00	995.00	983.75	200.00	196,750.00
February 27, 2026	990.00	995.00	990.00	995.00	994.76	1,050.00	1,044,500.00
February 26, 2026	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	30.00	30,240.00
February 25, 2026	1,008.00	1,008.00	1,008.00	1,008.00	1,008.00	10.00	10,080.00
February 24, 2026	1,010.00	1,010.00	1,002.00	1,008.00	1,007.00	20.00	20,140.00
February 23, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
February 18, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	105.00	105,000.00
February 6, 2026	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	150.00	150,300.00
February 3, 2026	999.50	999.50	999.50	999.50	999.50	2,000.00	1,999,000.00
February 2, 2026	999.00	999.00	999.00	999.00	999.00	10,090.00	10,079,910.00
January 30, 2026	999.00	999.00	999.00	999.00	999.00	10.00	9,990.00
January 29, 2026	999.50	999.50	999.50	999.50	999.50	8,060.00	8,055,970.00
January 26, 2026	1,001.00	1,001.00	1,001.00	1,001.00	1,001.00	100.00	100,100.00
January 23, 2026	999.00	1,000.00	999.00	1,000.00	999.06	770.00	769,280.00
January 22, 2026	999.50	999.50	999.50	999.50	999.50	70.00	69,965.00
January 21, 2026	981.00	999.00	981.00	985.00	989.88	2,520.00	2,494,510.00
January 20, 2026	1,000.00	1,000.00	990.00	990.00	991.67	120.00	119,000.00
January 19, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	650.00	650,000.00
January 16, 2026	990.00	1,000.00	990.00	1,000.00	992.47	385.00	382,100.00
January 9, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	4,085.00	4,085,000.00
January 7, 2026	1,000.00	1,000.00	990.00	1,000.00	990.94	3,035.00	3,007,500.00
January 5, 2026	1,000.00	1,001.00	1,000.00	1,001.00	1,000.09	55.00	55,005.00
January 2, 2026	998.50	1,000.00	998.50	1,000.00	999.86	110.00	109,985.00

Stock Code: PRF4E

Date	Open	High	Low	Close	Average	Volume	Value
April 17, 2026	1,000.00	1,005.00	1,000.00	1,005.00	1,001.70	4,540.00	4,547,700.00
March 31, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,810.00	1,810,000.00
March 27, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	650.00	650,000.00
March 26, 2026	1,000.00	1,000.00	995.00	995.00	996.15	10,390.00	10,350,000.00
March 25, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	120.00	120,000.00
March 24, 2026	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	130.00	130,650.00
March 16, 2026	995.00	995.00	995.00	995.00	995.00	100.00	99,500.00
March 13, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	10.00	10,150.00
March 11, 2026	1,026.00	1,026.00	1,015.00	1,015.00	1,020.50	10.00	10,205.00
March 9, 2026	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,845.00	1,845,000.00
March 4, 2026	990.00	1,000.00	990.00	1,000.00	997.90	5,000.00	4,989,500.00
March 2, 2026	990.00	996.00	990.00	995.00	990.74	455.00	450,785.00
February 27, 2026	1,068.00	1,068.00	1,068.00	1,068.00	1,068.00	10.00	10,680.00
February 26, 2026	1,040.00	1,068.00	1,040.00	1,068.00	1,040.13	2,595.00	2,669,130.00
February 25, 2026	1,039.00	1,040.00	1,039.00	1,040.00	1,039.65	480.00	499,030.00
February 24, 2026	1,039.00	1,040.00	1,039.00	1,039.00	1,039.38	65.00	67,560.00
February 23, 2026	1,039.00	1,039.00	1,039.00	1,039.00	1,039.00	15.00	15,585.00
February 20, 2026	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	10.00	10,400.00
February 16, 2026	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	50.00	51,000.00
February 12, 2026	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	1,000.00	1,010,000.00
February 9, 2026	1,020.00	1,020.00	1,008.00	1,008.00	1,011.45	5,000.00	5,057,280.00
February 6, 2026	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	60.00	61,200.00
February 4, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	50.00	50,750.00
February 3, 2026	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	5.00	5,200.00
February 2, 2026	1,040.00	1,040.00	1,015.00	1,015.00	1,017.12	1,040.00	1,057,800.00
January 30, 2026	1,040.00	1,040.00	1,040.00	1,040.00	1,040.00	15.00	15,600.00
January 29, 2026	1,015.00	1,030.00	1,015.00	1,020.00	1,016.38	995.00	1,011,300.00
January 22, 2026	1,099.00	1,099.00	1,095.00	1,095.00	1,097.14	35.00	38,400.00
January 20, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	200.00	203,000.00
January 19, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	60.00	60,900.00
January 15, 2026	1,049.00	1,049.00	1,049.00	1,049.00	1,049.00	10.00	10,490.00
January 13, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	320.00	324,800.00
January 12, 2026	1,005.00	1,015.00	1,005.00	1,015.00	1,013.57	350.00	354,750.00
January 9, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	2,000.00	2,030,000.00
January 8, 2026	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	50.00	50,750.00
January 7, 2026	1,029.00	1,029.00	1,029.00	1,029.00	1,029.00	25.00	25,725.00

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.
Eagle Cement Corporation	PSE Edge