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
November 21, 2024	2.48	2.51	2.46	2.49	2.50	112,000.00	279,450.00
November 20, 2024	2.50	2.50	2.46	2.47	2.49	107,000.00	266,280.00
November 19, 2024	2.50	2.50	2.48	2.49	2.49	110,000.00	273,730.00
November 18, 2024	2.47	2.50	2.47	2.48	2.48	304,000.00	754,870.00
November 15, 2024	2.53	2.54	2.45	2.46	2.47	820,000.00	2,026,260.00
November 14, 2024	2.50	2.50	2.47	2.47	2.48	1,185,000.00	2,937,100.00
November 13, 2024	2.51	2.53	2.50	2.51	2.51	311,000.00	779,150.00
November 12, 2024	2.54	2.57	2.52	2.52	2.54	11,050,000.00	28,068,350.00
November 11, 2024	2.58	2.61	2.54	2.54	2.55	399,000.00	1,019,300.00
November 8, 2024	2.58	2.58	2.54	2.57	2.56	453,000.00	1,159,120.00
November 7, 2024	2.60	2.61	2.55	2.55	2.60	5,966,000.00	15,502,830.00
November 6, 2024	2.56	2.60	2.56	2.58	2.58	1,635,000.00	4,216,750.00
November 5, 2024	2.51	2.55	2.50	2.55	2.52	369,000.00	931,620.00
November 4, 2024	2.54	2.54	2.50	2.50	2.51	321,000.00	804,210.00
October 31, 2024	2.49	2.56	2.49	2.52	2.51	228,000.00	572,810.00
October 30, 2024	2.51	2.51	2.47	2.49	2.49	1,375,000.00	3,419,530.00
October 29, 2024	2.54	2.57	2.50	2.51	2.52	2,037,000.00	5,133,440.00
October 28, 2024	2.55	2.55	2.54	2.54	2.54	1,353,000.00	3,440,040.00
October 25, 2024	2.60	2.62	2.54	2.55	2.56	1,512,000.00	3,867,160.00
October 24, 2024	2.67	2.67	2.58	2.60	2.59	623,000.00	1,616,090.00
October 23, 2024	2.65	2.66	2.62	2.62	2.64	791,000.00	2,084,760.00
October 22, 2024	2.66	2.68	2.66	2.66	2.67	861,000.00	2,297,550.00
October 21, 2024	2.70	2.74	2.66	2.67	2.68	501,000.00	1,340,710.00
October 18, 2024	2.68	2.70	2.65	2.70	2.68	293,000.00	784,070.00
October 17, 2024	2.77	2.80	2.68	2.69	2.70	1,377,000.00	3,724,690.00
October 16, 2024	2.79	2.79	2.72	2.77	2.75	438,000.00	1,203,910.00
October 15, 2024	2.86	2.87	2.78	2.79	2.82	1,585,000.00	4,466,640.00
October 14, 2024	2.83	2.85	2.81	2.84	2.84	461,000.00	1,308,670.00
October 11, 2024	2.85	2.85	2.78	2.78	2.79	513,000.00	1,433,530.00
October 10, 2024	2.82	2.87	2.81	2.81	2.83	329,000.00	930,150.00
October 9, 2024	2.88	2.88	2.80	2.82	2.84	756,000.00	2,146,920.00
October 8, 2024	2.85	2.90	2.84	2.88	2.87	1,916,000.00	5,507,840.00
October 7, 2024	2.75	2.83	2.73	2.83	2.81	2,289,000.00	6,421,250.00
October 4, 2024	2.70	2.76	2.70	2.75	2.74	790,000.00	2,162,790.00
October 3, 2024	2.60	2.70	2.60	2.67	2.67	699,000.00	1,867,310.00
October 2, 2024	2.70	2.75	2.59	2.59	2.66	2,711,000.00	7,216,620.00
October 1, 2024	2.67	2.71	2.67	2.69	2.70	656,000.00	1,768,050.00
September 30, 2024	2.73	2.73	2.65	2.67	2.69	432,000.00	1,162,490.00
September 27, 2024	2.72	2.77	2.72	2.73	2.74	1,021,000.00	2,795,200.00
September 26, 2024	2.60	2.71	2.59	2.71	2.67	1,854,000.00	4,950,780.00
September 25, 2024	2.59	2.60	2.58	2.59	2.58	427,000.00	1,103,500.00
September 24, 2024	2.58	2.59	2.57	2.58	2.58	855,000.00	2,206,260.00
September 23, 2024	2.58	2.58	2.55	2.57	2.56	745,000.00	1,910,690.00
September 20, 2024	2.59	2.59	2.54	2.58	2.57	2,347,000.00	6,026,190.00
September 19, 2024	2.58	2.59	2.56	2.56	2.57	573,000.00	1,472,730.00
September 18, 2024	2.56	2.56	2.53	2.54	2.54	1,033,000.00	2,624,540.00
September 17, 2024	2.55	2.57	2.54	2.54	2.55	1,127,000.00	2,872,790.00
September 16, 2024	2.54	2.59	2.53	2.58	2.57	1,041,000.00	2,673,310.00
September 13, 2024	2.55	2.58	2.51	2.53	2.53	2,542,000.00	6,438,600.00
September 12, 2024	2.53	2.58	2.53	2.54	2.54	320,000.00	812,500.00
September 11, 2024	2.58	2.58	2.52	2.53	2.55	779,000.00	1,982,880.00
September 10, 2024	2.51	2.57	2.51	2.57	2.56	728,000.00	1,863,770.00
September 9, 2024	2.58	2.58	2.51	2.51	2.53	1,984,000.00	5,021,200.00
September 6, 2024	2.59	2.60	2.57	2.57	2.58	617,000.00	1,592,800.00
September 5, 2024	2.57	2.59	2.54	2.58	2.56	789,000.00	2,020,140.00
September 4, 2024	2.59	2.60	2.55	2.57	2.58	554,000.00	1,429,930.00
September 3, 2024	2.57	2.60	2.56	2.58	2.57	763,000.00	1,963,780.00
September 2, 2024	2.60	2.61	2.58	2.58	2.59	657,000.00	1,703,150.00
August 30, 2024	2.59	2.60	2.58	2.60	2.59	368,000.00	952,860.00
August 29, 2024	2.58	2.61	2.57	2.59	2.59	397,000.00	1,026,570.00
August 28, 2024	2.61	2.63	2.60	2.60	2.61	506,000.00	1,319,530.00
August 27, 2024	2.60	2.62	2.58	2.61	2.60	266,000.00	690,370.00
August 22, 2024	2.57	2.60	2.55	2.60	2.57	275,000.00	707,060.00
August 21, 2024	2.58	2.60	2.53	2.60	2.57	1,233,000.00	3,170,710.00
August 20, 2024	2.50	2.62	2.50	2.58	2.58	1,743,000.00	4,495,730.00
August 19, 2024	2.50	2.52	2.49	2.50	2.50	1,585,000.00	3,962,890.00
August 16, 2024	2.50	2.52	2.49	2.50	2.50	1,059,000.00	2,651,140.00
August 15, 2024	2.49	2.50	2.48	2.50	2.49	435,000.00	1,083,750.00
August 14, 2024	2.49	2.55	2.49	2.49	2.50	842,000.00	2,103,710.00
August 13, 2024	2.57	2.57	2.50	2.50	2.50	558,000.00	1,396,140.00
August 12, 2024	2.51	2.56	2.50	2.50	2.50	381,000.00	952,860.00
August 9, 2024	2.57	2.59	2.50	2.50	2.52	2,495,000.00	6,280,930.00
August 8, 2024	2.50	2.54	2.48	2.50	2.50	3,916,000.00	9,793,200.00
August 7, 2024	2.54	2.55	2.49	2.50	2.50	2,442,000.00	6,105,260.00
August 6, 2024	2.53	2.55	2.50	2.50	2.51	2,142,000.00	5,368,110.00
August 5, 2024	2.55	2.55	2.52	2.52	2.53	709,000.00	1,794,380.00
August 2, 2024	2.57	2.57	2.53	2.55	2.55	226,000.00	575,390.00
August 1, 2024	2.62	2.64	2.53	2.57	2.57	1,391,000.00	3,572,040.00
July 31, 2024	2.61	2.63	2.60	2.61	2.61	856,000.00	2,231,070.00
July 30, 2024	2.60	2.61	2.60	2.61	2.61	1,358,000.00	3,540,210.00
July 29, 2024	2.60	2.62	2.57	2.60	2.60	424,000.00	1,101,730.00
July 26, 2024	2.62	2.62	2.59	2.60	2.60	183,000.00	475,530.00
July 25, 2024	2.60	2.60	2.59	2.60	2.60	49,000.00	127,350.00
July 23, 2024	2.63	2.63	2.59	2.60	2.60	267,000.00	694,950.00
July 22, 2024	2.60	2.62	2.58	2.62	2.60	301,000.00	783,050.00
July 19, 2024	2.66	2.66	2.58	2.59	2.59	1,349,000.00	3,490,580.00
July 18, 2024	2.60	2.69	2.59	2.60	2.61	863,000.00	2,250,540.00
July 17, 2024	2.66	2.66	2.59	2.60	2.62	656,000.00	1,716,980.00
July 16, 2024	2.70	2.70	2.63	2.66	2.66	2,260,000.00	6,021,750.00
July 15, 2024	2.72	2.72	2.69	2.72	2.71	475,000.00	1,286,180.00
July 12, 2024	2.77	2.77	2.70	2.72	2.72	113,000.00	306,940.00
July 11, 2024	2.71	2.74	2.71	2.71	2.72	24,000.00	65,280.00
July 10, 2024	2.75	2.75	2.70	2.73	2.71	669,000.00	1,809,930.00
July 9, 2024	2.79	2.79	2.72	2.72	2.75	222,000.00	609,610.00
July 8, 2024	2.71	2.75	2.71	2.75	2.74	182,000.00	498,120.00
July 5, 2024	2.68	2.85	2.68	2.75	2.78	402,000.00	1,118,090.00
July 4, 2024	2.70	2.74	2.67	2.68	2.68	79,000.00	211,810.00
July 3, 2024	2.70	2.70	2.67	2.68	2.69	401,000.00	1,076,820.00
July 2, 2024	2.75	2.75	2.69	2.69	2.71	213,000.00	577,080.00
July 1, 2024	2.72	2.72	2.69	2.70	2.70	176,000.00	475,310.00
June 28, 2024	2.75	2.75	2.70	2.72	2.72	1,047,000.00	2,842,610.00
June 27, 2024	2.75	2.76	2.72	2.72	2.75	762,000.00	2,093,670.00
June 26, 2024	2.80	2.90	2.75	2.75	2.80	935,000.00	2,616,950.00
June 25, 2024	2.75	2.80	2.72	2.80	2.77	124,000.00	343,100.00
June 24, 2024	2.84	2.84	2.76	2.80	2.81	1,601,000.00	4,491,560.00
June 21, 2024	2.87	2.87	2.81	2.83	2.83	263,000.00	744,860.00
June 20, 2024	2.88	2.88	2.86	2.87	2.86	469,000.00	1,341,990.00
June 19, 2024	2.86	2.90	2.86	2.90	2.87	100,000.00	287,920.00
June 18, 2024	2.90	2.92	2.86	2.90	2.88	372,000.00	1,070,510.00
June 14, 2024	2.94	2.94	2.89	2.90	2.90	32,000.00	92,930.00
June 13, 2024	2.88	2.95	2.87	2.95	2.92	120,000.00	350,580.00
June 11, 2024	2.88	2.88	2.85	2.88	2.86	325,000.00	928,990.00
June 10, 2024	2.90	2.90	2.87	2.88	2.88	249,000.00	717,250.00
June 7, 2024	2.92	2.92	2.88	2.90	2.89	510,000.00	1,473,790.00
June 6, 2024	2.98	2.98	2.89	2.92	2.91	697,000.00	2,025,040.00
June 5, 2024	2.93	2.93	2.90	2.93	2.91	1,138,000.00	3,306,950.00
June 4, 2024	2.94	3.00	2.93	2.93	2.94	256,000.00	751,490.00
June 3, 2024	2.98	2.98	2.93	2.94	2.95	109,000.00	321,180.00
May 31, 2024	2.92	2.96	2.91	2.96	2.93	147,000.00	431,180.00
May 30, 2024	2.95	2.96	2.90	2.94	2.94	845,000.00	2,482,160.00
May 29, 2024	3.02	3.02	2.94	2.95	2.96	407,000.00	1,206,630.00
May 28, 2024	3.02	3.02	2.95	2.95	2.96	394,000.00	1,165,640.00
May 27, 2024	3.00	3.04	2.96	2.98	2.99	287,000.00	857,090.00
May 24, 2024	3.04	3.04	3.00	3.00	3.01	252,000.00	758,780.00
May 23, 2024	3.00	3.04	3.00	3.03	3.01	263,000.00	792,220.00
May 22, 2024	3.03	3.06	3.00	3.00	3.02	609,000.00	1,839,590.00
May 21, 2024	3.02	3.03	3.02	3.02	3.03	267,000.00	808,190.00
May 20, 2024	2.98	3.01	2.96	3.00	3.00	567,000.00	1,701,460.00
May 17, 2024	3.10	3.10	3.00	3.01	3.01	689,000.00	2,073,190.00
May 16, 2024	3.00	3.04	2.97	3.00	2.99	242,000.00	724,680.00
May 15, 2024	2.95	3.02	2.95	2.96	2.99	106,000.00	317,060.00
May 14, 2024	2.95	2.96	2.94	2.95	2.95	754,000.00	2,223,890.00
May 13, 2024	2.97	2.97	2.95	2.95	2.96	184,000.00	544,060.00
May 10, 2024	2.95	3.00	2.95	2.96	2.97	238,000.00	705,950.00
May 9, 2024	2.94	2.99	2.94	2.97	2.95	352,000.00	1,039,530.00
May 8, 2024	3.01	3.01	2.93	2.94	2.96	475,000.00	1,405,730.00
May 7, 2024	2.98	2.98	2.90	2.90	2.95	978,000.00	2,889,910.00
May 6, 2024	3.04	3.04	2.95	2.98	2.97	716,000.00	2,129,050.00
May 3, 2024	2.99	3.01	2.99	3.01	3.00	338,000.00	1,015,270.00
May 2, 2024	2.99	3.00	2.98	3.00	2.98	577,000.00	1,721,950.00
April 30, 2024	3.00	3.00	2.99	3.00	2.99	242,000.00	724,740.00
April 29, 2024	3.04	3.10	2.99	2.99	3.01	493,000.00	1,482,640.00
April 26, 2024	3.04	3.04	3.03	3.03	3.03	445,000.00	1,349,390.00
April 25, 2024	3.04	3.09	3.03	3.04	3.04	227,000.00	690,500.00
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
November 19, 2024	1,000.00	1,002.00	1,000.00	1,002.00	1,001.67	600.00	601,000.00
November 18, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	550.00	550,000.00
November 15, 2024	993.50	1,000.00	993.00	993.00	993.35	300.00	298,005.00
November 13, 2024	1,002.00	1,003.00	992.00	992.00	1,002.83	1,150.00	1,153,250.00
November 12, 2024	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	1,000.00	1,002,000.00
November 11, 2024	1,005.00	1,005.00	1,002.00	1,002.00	1,002.03	1,030.00	1,032,090.00
November 8, 2024	998.00	998.00	998.00	998.00	998.00	1,500.00	1,497,000.00
November 7, 2024	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	500.00	502,500.00
November 6, 2024	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	1,550.00	1,554,650.00
November 5, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	300.00	300,000.00
November 4, 2024	1,000.00	1,000.00	991.00	991.00	997.38	1,720.00	1,715,500.00
October 30, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,160.00	1,160,000.00
October 29, 2024	997.00	1,000.00	997.00	1,000.00	998.45	420.00	419,350.00
October 28, 2024	987.00	987.00	986.50	986.50	986.75	400.00	394,700.00
October 23, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	140.00	140,000.00
October 22, 2024	990.00	990.00	986.50	986.50	988.92	1,000.00	988,915.00
October 21, 2024	986.00	986.00	986.00	986.00	986.00	131,000.00	129,166,000.00
October 18, 2024	986.00	986.00	986.00	986.00	986.00	45,000.00	44,370,000.00
October 17, 2024	982.00	1,000.00	982.00	1,000.00	987.14	70.00	69,100.00
October 14, 2024	965.00	979.00	965.00	975.00	975.58	250.00	243,895.00
October 11, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	880.00	880,000.00
October 10, 2024	986.00	986.00	986.00	986.00	986.00	500.00	493,000.00
October 7, 2024	981.00	999.50	981.00	985.00	992.93	760.00	754,625.00
October 4, 2024	979.00	979.00	979.00	979.00	979.00	50.00	48,950.00
October 3, 2024	980.00	982.00	979.00	979.00	980.20	2,150.00	2,107,430.00
October 1, 2024	999.50	999.50	999.50	999.50	999.50	340.00	339,830.00
September 30, 2024	986.00	988.00	960.00	961.50	983.57	3,550.00	3,491,670.00
September 26, 2024	985.00	985.00	985.00	985.00	985.00	2,090.00	2,058,650.00
September 24, 2024	986.50	986.50	985.00	985.00	986.31	210.00	207,125.00
September 23, 2024	987.50	987.50	986.00	986.50	986.41	14,110.00	13,918,275.00
September 18, 2024	987.50	987.50	987.50	987.50	987.50	50.00	49,375.00
September 16, 2024	985.50	986.00	985.50	986.00	985.62	130.00	128,130.00
September 13, 2024	985.50	985.50	985.50	985.50	985.50	100.00	98,550.00
September 12, 2024	985.50	985.50	985.50	985.50	985.50	100.00	98,550.00
September 4, 2024	990.00	990.00	990.00	990.00	990.00	1,000.00	990,000.00
September 2, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
August 30, 2024	987.00	987.00	987.00	987.00	987.00	150.00	148,050.00
August 28, 2024	1,020.00	1,020.00	990.00	990.00	997.50	40.00	39,900.00
August 27, 2024	990.00	1,000.00	990.00	1,000.00	999.02	1,220.00	1,218,800.00
August 22, 2024	1,000.00	1,000.00	980.00	980.00	986.27	2,490.00	2,455,800.00
August 21, 2024	990.00	990.00	990.00	990.00	990.00	750.00	742,500.00
August 20, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	575.00	575,000.00
August 16, 2024	998.00	1,000.00	998.00	1,000.00	999.48	5,980.00	5,976,920.00
August 15, 2024	999.00	1,000.00	998.00	998.00	999.56	2,250.00	2,249,020.00
August 13, 2024	986.00	990.00	985.00	990.00	986.00	60.00	59,160.00
August 9, 2024	988.00	994.50	988.00	994.50	989.08	60.00	59,345.00
August 8, 2024	988.00	988.00	988.00	988.00	988.00	60.00	59,280.00
August 7, 2024	985.00	985.00	985.00	985.00	985.00	510.00	502,350.00
August 6, 2024	985.00	985.00	980.00	980.00	982.40	11,250.00	11,051,960.00
August 5, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
August 1, 2024	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
July 31, 2024	990.00	990.00	990.00	990.00	990.00	330.00	326,700.00
July 30, 2024	985.00	985.00	985.00	985.00	985.00	50.00	49,250.00
July 29, 2024	981.00	981.00	980.00	980.00	980.04	2,000.00	1,960,080.00
July 25, 2024	994.50	994.50	981.00	981.00	987.75	20.00	19,755.00
July 23, 2024	985.00	995.00	985.00	995.00	994.59	4,930.00	4,903,350.00
July 18, 2024	982.00	982.00	982.00	982.00	982.00	3,000.00	2,946,000.00
July 17, 2024	982.00	985.00	982.00	985.00	984.89	2,180.00	2,147,060.00
July 16, 2024	989.00	989.00	985.00	985.00	985.04	20,210.00	19,907,690.00
July 11, 2024	989.50	989.50	989.50	989.50	989.50	210.00	207,795.00
July 10, 2024	980.00	982.00	980.00	982.00	981.99	5,040.00	4,949,240.00
July 9, 2024	980.00	980.00	980.00	980.00	980.00	4,550.00	4,459,000.00
July 8, 2024	980.50	980.50	980.00	980.00	980.21	120.00	117,625.00
July 5, 2024	980.00	980.00	980.00	980.00	980.00	100.00	98,000.00
July 4, 2024	980.00	980.00	980.00	980.00	980.00	500.00	490,000.00
July 2, 2024	980.00	985.00	980.00	985.00	984.00	2,500.00	2,460,000.00
July 1, 2024	992.00	992.00	980.00	980.00	991.61	310.00	307,400.00
June 28, 2024	994.00	994.50	994.00	994.50	994.25	200.00	198,850.00
June 26, 2024	970.50	975.50	970.50	975.50	975.05	550.00	536,275.00
June 25, 2024	960.00	960.00	960.00	960.00	960.00	100.00	96,000.00
June 24, 2024	970.00	970.00	960.00	960.00	963.69	15,970.00	15,930,050.00
June 21, 2024	965.00	970.00	965.00	970.00	965.92	2,170.00	2,096,050.00
June 20, 2024	966.00	966.00	965.00	965.00	965.07	4,060.00	3,918,200.00
June 19, 2024	970.50	970.50	970.00	970.50	970.09	13,870.00	13,455,090.00
June 11, 2024	992.50	992.50	992.50	992.50	992.50	10.00	9,925.00
June 7, 2024	970.00	970.00	970.00	970.00	970.00	200.00	194,000.00
June 6, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
June 5, 2024	990.00	990.00	990.00	990.00	990.00	20.00	19,800.00
June 3, 2024	990.00	990.00	990.00	990.00	990.00	10.00	9,900.00
May 30, 2024	990.00	990.00	985.00	985.00	985.15	1,010.00	995,000.00
May 29, 2024	992.00	992.00	992.00	992.00	992.00	10.00	9,920.00
May 28, 2024	989.50	989.50	985.00	985.00	987.25	200.00	197,450.00
May 27, 2024	994.50	994.50	994.00	994.00	994.25	400.00	397,700.00
May 22, 2024	985.00	985.00	980.50	980.50	981.70	300.00	294,510.00
May 21, 2024	992.50	993.00	992.50	993.00	992.83	300.00	297,850.00
May 20, 2024	994.50	994.50	994.00	994.00	994.30	50.00	49,715.00
May 15, 2024	972.00	972.00	971.00	971.00	971.06	830.00	805,980.00
May 13, 2024	993.50	993.50	993.50	993.50	993.50	10.00	9,935.00
May 10, 2024	971.00	971.00	971.00	971.00	971.00	500.00	485,500.00
May 9, 2024	983.00	983.00	970.50	970.50	977.45	1,000.00	977,450.00
May 7, 2024	985.00	990.00	982.00	985.00	985.61	660.00	650,500.00
May 3, 2024	980.00	984.00	980.00	984.00	980.77	310.00	304,040.00
May 2, 2024	972.00	972.00	972.00	972.00	972.00	100.00	97,200.00
April 30, 2024	971.00	980.00	970.50	970.50	973.55	1,250.00	1,216,945.00
April 26, 2024	975.00	975.00	970.00	970.00	970.35	2,020.00	1,960,115.00
April 25, 2024	966.00	966.00	965.00	965.00	965.23	220.00	212,350.00
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
November 21, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	385.00	385,000.00
November 20, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	10.00	10,100.00
November 18, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
November 15, 2024	965.00	965.00	965.00	965.00	965.00	10.00	9,650.00
November 14, 2024	991.00	991.00	991.00	991.00	991.00	50.00	49,550.00
November 13, 2024	1,004.00	1,004.00	1,004.00	1,004.00	1,004.00	50.00	50,200.00
November 12, 2024	972.00	1,005.00	970.00	1,005.00	1,003.52	4,700.00	4,716,560.00
November 11, 2024	970.00	981.00	970.00	970.00	973.09	540.00	525,470.00
November 8, 2024	970.00	970.00	970.00	970.00	970.00	5.00	4,850.00
November 7, 2024	1,004.00	1,004.00	1,001.00	1,001.00	1,003.00	90.00	90,270.00
November 4, 2024	1,003.00	1,003.00	990.00	990.00	1,002.81	1,015.00	1,017,850.00
October 30, 2024	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	950.00	952,850.00
October 29, 2024	980.50	980.50	980.00	980.00	980.03	2,400.00	2,352,070.00
October 28, 2024	990.00	990.00	980.00	980.00	980.23	3,000.00	2,940,700.00
October 25, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
October 24, 2024	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	50.00	50,100.00
October 21, 2024	1,002.00	1,002.00	1,002.00	1,002.00	1,002.00	10.00	10,020.00
October 18, 2024	1,002.00	1,002.00	990.00	990.00	990.29	2,050.00	2,030,100.00
October 17, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	100.00	100,000.00
October 16, 2024	1,002.00	1,002.00	965.50	1,000.00	994.41	8,150.00	8,104,435.00
October 15, 2024	1,000.00	1,003.00	1,000.00	1,003.00	1,002.86	1,050.00	1,053,000.00
October 14, 2024	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	130.00	130,390.00
October 11, 2024	998.00	998.00	998.00	998.00	998.00	10,000.00	9,980,000.00
October 10, 2024	998.00	998.00	998.00	998.00	998.00	150.00	149,700.00
October 7, 2024	1,005.00	1,005.00	1,000.00	1,000.00	1,001.25	80.00	80,100.00
October 2, 2024	995.00	995.00	995.00	995.00	995.00	300.00	298,500.00
September 30, 2024	995.00	995.00	995.00	995.00	995.00	140.00	139,300.00
September 27, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	80.00	80,000.00
September 23, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,500.00	1,500,000.00
September 20, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,045.00	1,045,000.00
September 18, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
September 17, 2024	991.00	1,000.00	990.00	1,000.00	991.43	1,000.00	991,430.00
September 16, 2024	992.00	992.00	990.00	990.00	990.26	690.00	683,280.00
September 13, 2024	991.00	991.00	991.00	991.00	991.00	40.00	39,640.00
September 12, 2024	990.00	991.00	990.00	991.00	990.78	45.00	44,585.00
September 11, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
September 10, 2024	985.00	1,000.00	985.00	1,000.00	989.44	135.00	133,575.00
September 9, 2024	995.00	1,000.00	995.00	1,000.00	997.00	25.00	24,925.00
September 5, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	20.00	20,200.00
September 4, 2024	995.00	995.00	990.00	990.00	992.50	10.00	9,925.00
September 3, 2024	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	10.00	10,090.00
August 30, 2024	1,000.00	1,015.00	995.00	1,015.00	1,004.37	80.00	80,350.00
August 29, 2024	995.00	1,020.00	995.00	1,010.00	1,010.37	400.00	404,150.00
August 28, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
August 27, 2024	990.00	990.00	990.00	990.00	990.00	190.00	188,100.00
August 22, 2024	990.00	990.00	990.00	990.00	990.00	180.00	178,200.00
August 19, 2024	988.00	988.00	988.00	988.00	988.00	10.00	9,880.00
August 16, 2024	998.50	1,000.00	998.50	1,000.00	999.59	1,300.00	1,299,470.00
August 15, 2024	997.50	997.50	997.50	997.50	997.50	20.00	19,950.00
August 14, 2024	997.50	997.50	997.50	997.50	997.50	10.00	9,975.00
August 13, 2024	990.00	998.00	977.00	998.00	977.92	3,060.00	2,992,430.00
August 9, 2024	975.50	980.00	975.00	976.50	975.70	1,000.00	975,700.00
August 8, 2024	973.50	973.50	973.50	973.50	973.50	50.00	48,675.00
August 5, 2024	970.00	970.00	965.00	965.00	968.00	100.00	96,800.00
July 29, 2024	989.50	989.50	989.50	989.50	989.50	10.00	9,895.00
July 25, 2024	981.00	981.00	960.00	965.00	963.35	360.00	346,805.00
July 18, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
July 10, 2024	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
July 9, 2024	990.00	990.00	970.00	990.00	976.50	100.00	97,650.00
July 8, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
July 1, 2024	999.00	999.00	990.00	990.00	992.57	35.00	34,740.00
June 28, 2024	990.00	1,000.00	990.00	1,000.00	998.65	3,370.00	3,365,450.00
June 27, 2024	975.50	990.00	975.50	990.00	989.85	1,000.00	989,855.00
June 26, 2024	990.00	990.00	990.00	990.00	990.00	10.00	9,900.00
June 25, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
June 24, 2024	975.50	975.50	975.00	975.00	975.01	500.00	487,505.00
June 21, 2024	975.00	975.50	975.00	975.50	975.12	40.00	39,005.00
June 19, 2024	1,000.00	1,000.00	975.00	975.00	976.41	1,250.00	1,220,520.00
June 14, 2024	980.00	980.00	971.00	971.00	972.99	1,000.00	972,990.00
June 7, 2024	972.00	972.00	972.00	972.00	972.00	360.00	349,920.00
June 6, 2024	971.00	971.00	971.00	971.00	971.00	100.00	97,100.00
June 4, 2024	979.00	979.00	979.00	979.00	979.00	100.00	97,900.00
May 30, 2024	995.00	995.00	995.00	995.00	995.00	100.00	99,500.00
May 27, 2024	995.00	995.00	995.00	995.00	995.00	265.00	263,675.00
May 24, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	4,000.00	4,000,000.00
May 23, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	990.00	990,000.00
May 21, 2024	990.00	990.00	990.00	990.00	990.00	80.00	79,200.00
May 17, 2024	1,000.00	1,000.00	990.00	990.00	997.50	40.00	39,900.00
May 15, 2024	991.00	991.00	990.00	990.00	990.16	250.00	247,540.00
May 14, 2024	990.00	990.00	990.00	990.00	990.00	300.00	297,000.00
May 9, 2024	995.00	995.00	995.00	995.00	995.00	500.00	497,500.00
May 6, 2024	995.00	995.00	995.00	995.00	995.00	1,000.00	995,000.00
May 3, 2024	990.00	990.00	990.00	990.00	990.00	30.00	29,700.00
May 2, 2024	1,000.00	1,000.00	999.00	999.00	999.01	405.00	404,600.00
April 30, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
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
November 15, 2024	950.50	996.00	950.50	996.00	960.33	510.00	489,770.00
November 14, 2024	996.00	996.00	996.00	996.00	996.00	20.00	19,920.00
November 12, 2024	995.00	995.00	995.00	995.00	995.00	390.00	388,050.00
November 11, 2024	995.00	995.00	960.00	960.00	965.83	60.00	57,950.00
November 8, 2024	986.00	986.00	986.00	986.00	986.00	1,000.00	986,000.00
November 7, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
November 4, 2024	975.00	995.00	975.00	995.00	978.33	60.00	58,700.00
October 25, 2024	996.00	996.00	996.00	996.00	996.00	10.00	9,960.00
October 24, 2024	994.00	994.00	975.00	975.00	993.27	260.00	258,250.00
October 21, 2024	980.00	994.00	980.00	994.00	982.33	60.00	58,940.00
October 18, 2024	993.00	994.00	980.00	980.00	990.62	130.00	128,780.00
October 17, 2024	993.50	994.00	993.50	994.00	993.83	150.00	149,075.00
October 16, 2024	989.00	993.50	989.00	993.50	990.60	210.00	208,025.00
October 14, 2024	993.50	993.50	993.50	993.50	993.50	50.00	49,675.00
October 11, 2024	955.00	992.00	950.00	992.00	956.76	3,820.00	3,654,840.00
October 10, 2024	994.00	994.00	994.00	994.00	994.00	100.00	99,400.00
October 9, 2024	995.00	995.00	951.50	995.00	953.96	2,120.00	2,022,400.00
October 7, 2024	996.00	996.00	996.00	996.00	996.00	100.00	99,600.00
October 3, 2024	995.00	995.00	995.00	995.00	995.00	40.00	39,800.00
October 1, 2024	995.50	995.50	995.50	995.50	995.50	10.00	9,955.00
September 30, 2024	950.00	990.00	950.00	990.00	956.67	60.00	57,400.00
September 27, 2024	990.00	990.00	990.00	990.00	990.00	40.00	39,600.00
September 25, 2024	994.50	994.50	994.50	994.50	994.50	30.00	29,835.00
September 17, 2024	996.50	996.50	996.50	996.50	996.50	40.00	39,860.00
September 9, 2024	990.00	995.00	990.00	995.00	990.06	780.00	772,250.00
September 6, 2024	990.00	995.00	990.00	995.00	991.15	650.00	644,250.00
September 4, 2024	990.00	995.00	990.00	995.00	990.10	510.00	504,950.00
September 3, 2024	990.00	995.00	990.00	995.00	990.03	1,480.00	1,465,250.00
September 2, 2024	990.00	990.00	990.00	990.00	990.00	70.00	69,300.00
August 30, 2024	989.00	990.00	989.00	990.00	989.98	2,000.00	1,979,975.00
August 28, 2024	990.00	990.00	990.00	990.00	990.00	30.00	29,700.00
August 27, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
August 19, 2024	994.50	994.50	994.50	994.50	994.50	100.00	99,450.00
August 14, 2024	958.50	995.00	958.50	995.00	960.24	210.00	201,650.00
August 12, 2024	990.00	990.00	990.00	990.00	990.00	200.00	198,000.00
August 9, 2024	996.00	996.00	996.00	996.00	996.00	100.00	99,600.00
August 8, 2024	990.00	996.00	990.00	996.00	992.00	30.00	29,760.00
August 6, 2024	989.50	989.50	988.00	988.00	988.60	50.00	49,430.00
August 5, 2024	955.50	988.00	955.50	988.00	966.33	150.00	144,950.00
July 29, 2024	988.00	988.00	988.00	988.00	988.00	50.00	49,400.00
July 25, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
July 23, 2024	987.00	990.00	910.00	988.00	974.01	2,780.00	2,707,760.00
July 19, 2024	988.00	988.00	988.00	988.00	988.00	2,040.00	2,015,520.00
July 18, 2024	988.00	988.00	987.00	987.00	987.62	300.00	296,285.00
July 16, 2024	986.50	986.50	983.00	983.00	983.58	60.00	59,015.00
July 15, 2024	980.00	980.00	980.00	980.00	980.00	250.00	245,000.00
July 12, 2024	986.00	986.00	948.00	980.00	958.57	140.00	134,200.00
July 9, 2024	980.00	986.50	980.00	986.50	981.08	60.00	58,865.00
July 8, 2024	980.00	979.50	950.00	979.50	954.92	60.00	57,295.00
July 5, 2024	971.00	980.00	960.00	980.00	966.16	1,860.00	1,797,050.00
July 3, 2024	972.00	972.00	970.00	970.00	971.36	250.00	242,840.00
July 2, 2024	972.00	980.00	972.00	980.00	972.35	230.00	223,640.00
July 1, 2024	972.00	972.00	972.00	972.00	972.00	10.00	9,720.00
June 28, 2024	970.00	970.00	970.00	970.00	970.00	150.00	145,500.00
June 25, 2024	933.00	972.00	933.00	972.00	939.50	60.00	56,370.00
June 21, 2024	972.00	972.00	972.00	972.00	972.00	80.00	77,760.00
June 20, 2024	972.00	972.00	972.00	972.00	972.00	80.00	77,760.00
June 14, 2024	965.00	987.50	965.00	987.50	965.40	560.00	540,625.00
June 13, 2024	988.50	988.50	988.50	988.50	988.50	60.00	59,310.00
June 10, 2024	943.00	989.50	940.00	989.50	944.57	210.00	198,360.00
June 4, 2024	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
June 3, 2024	989.50	989.50	975.00	975.00	979.83	90.00	88,185.00
May 29, 2024	989.50	989.50	989.50	989.50	989.50	10.00	9,895.00
May 28, 2024	989.00	989.50	985.00	985.00	986.72	250.00	246,680.00
May 24, 2024	988.50	989.00	988.50	989.00	988.52	200.00	197,705.00
May 22, 2024	988.50	988.50	988.50	988.50	988.50	20.00	19,770.00
May 15, 2024	951.00	989.00	950.00	989.00	951.05	410.00	389,930.00
May 10, 2024	989.50	989.50	950.00	989.50	981.90	260.00	255,295.00
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
November 11, 2024	970.00	970.00	965.00	965.00	966.33	300.00	289,900.00
November 6, 2024	990.00	990.00	975.00	975.00	987.00	100.00	98,700.00
October 24, 2024	998.00	998.00	998.00	998.00	998.00	100.00	99,800.00
October 16, 2024	999.00	999.00	999.00	999.00	999.00	100.00	99,900.00
October 15, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
October 14, 2024	1,000.00	1,000.00	970.00	970.00	970.30	1,010.00	980,000.00
October 11, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	10.00	10,000.00
October 9, 2024	965.50	965.50	965.50	965.50	965.50	300.00	289,650.00
October 2, 2024	997.00	997.00	997.00	997.00	997.00	30.00	29,910.00
September 27, 2024	990.00	990.00	990.00	990.00	990.00	50.00	49,500.00
September 23, 2024	961.00	961.00	961.00	961.00	961.00	50.00	48,050.00
September 20, 2024	960.00	960.00	960.00	960.00	960.00	230.00	220,800.00
September 13, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
September 9, 2024	995.00	995.00	995.00	995.00	995.00	100.00	99,500.00
September 4, 2024	995.00	995.00	995.00	995.00	995.00	60.00	59,700.00
September 3, 2024	961.50	961.50	961.50	961.50	961.50	10.00	9,615.00
September 2, 2024	995.00	995.00	995.00	995.00	995.00	1,120.00	1,114,400.00
August 28, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
August 27, 2024	995.00	995.00	995.00	995.00	995.00	110.00	109,450.00
August 19, 2024	958.00	958.00	958.00	958.00	958.00	300.00	287,400.00
August 16, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
August 15, 2024	990.00	990.00	990.00	990.00	990.00	480.00	475,200.00
August 5, 2024	995.00	995.00	995.00	995.00	995.00	100.00	99,500.00
July 22, 2024	995.00	995.00	995.00	995.00	995.00	30.00	29,850.00
July 18, 2024	995.00	995.00	995.00	995.00	995.00	40.00	39,800.00
July 9, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
July 5, 2024	995.00	995.00	995.00	995.00	995.00	50.00	49,750.00
July 2, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
July 1, 2024	995.00	995.00	995.00	995.00	995.00	510.00	507,450.00
June 13, 2024	990.00	990.00	990.00	990.00	990.00	130.00	128,700.00
June 10, 2024	995.00	995.00	995.00	995.00	995.00	10.00	9,950.00
June 3, 2024	995.00	995.00	995.00	995.00	995.00	60.00	59,700.00
May 31, 2024	995.00	995.00	995.00	995.00	995.00	100.00	99,500.00
May 27, 2024	950.50	950.50	950.00	950.00	950.04	360.00	342,015.00
May 24, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	5.00	5,050.00
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
November 21, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	70.00	70,700.00
November 20, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	500.00	505,000.00
November 12, 2024	1,009.00	1,010.00	1,006.00	1,010.00	1,008.90	500.00	504,450.00
October 31, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	95.00	95,950.00
October 30, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	170.00	170,000.00
October 29, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
October 25, 2024	1,009.00	1,010.00	1,009.00	1,010.00	1,009.50	100.00	100,950.00
October 22, 2024	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	30.00	30,090.00
October 21, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,450.00	1,450,000.00
October 18, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	2,000.00	2,000,000.00
October 17, 2024	1,003.00	1,003.00	1,003.00	1,003.00	1,003.00	40.00	40,120.00
October 16, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
October 15, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	245.00	245,000.00
October 14, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,480.00	1,480,000.00
October 11, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	40.00	40,000.00
October 10, 2024	990.00	1,008.00	990.00	1,008.00	996.46	650.00	647,700.00
October 9, 2024	1,000.00	1,000.00	990.00	990.00	995.83	575.00	572,600.00
October 7, 2024	991.00	1,000.00	991.00	1,000.00	998.20	100.00	99,820.00
October 2, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	70.00	70,000.00
October 1, 2024	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
September 27, 2024	990.00	1,001.00	970.00	1,001.00	977.34	2,500.00	2,443,350.00
September 25, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	5.00	5,000.00
September 23, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
September 19, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	50.00	50,000.00
September 13, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	315.00	315,000.00
September 12, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	20.00	20,000.00
September 11, 2024	989.00	989.00	960.00	960.00	964.28	5,000.00	4,821,400.00
September 9, 2024	1,005.00	1,005.00	999.00	999.00	1,000.50	40.00	40,020.00
August 30, 2024	1,009.00	1,009.00	1,009.00	1,009.00	1,009.00	10.00	10,090.00
August 22, 2024	986.00	986.00	986.00	986.00	986.00	40.00	39,440.00
August 21, 2024	990.00	990.00	990.00	990.00	990.00	60.00	59,400.00
August 15, 2024	990.00	990.00	990.00	990.00	990.00	110.00	108,900.00
August 13, 2024	990.00	990.00	990.00	990.00	990.00	220.00	217,800.00
August 12, 2024	990.00	990.00	990.00	990.00	990.00	30.00	29,700.00
August 8, 2024	990.00	990.00	990.00	990.00	990.00	220.00	217,800.00
August 6, 2024	989.00	989.00	989.00	989.00	989.00	20.00	19,780.00
August 2, 2024	990.00	990.00	990.00	990.00	990.00	30.00	29,700.00
July 31, 2024	990.00	990.00	990.00	990.00	990.00	200.00	198,000.00
July 22, 2024	990.00	990.00	990.00	990.00	990.00	440.00	435,600.00
July 16, 2024	988.00	1,000.00	988.00	1,000.00	991.48	210.00	208,210.00
July 15, 2024	986.00	986.00	986.00	986.00	986.00	50.00	49,300.00
July 9, 2024	988.00	988.00	986.00	986.00	986.40	250.00	246,600.00
July 4, 2024	986.00	986.00	982.00	982.00	982.27	150.00	147,340.00
July 2, 2024	982.00	982.00	982.00	982.00	982.00	40.00	39,280.00
July 1, 2024	985.00	989.00	985.00	989.00	988.33	120.00	118,600.00
June 21, 2024	990.00	991.00	990.00	990.00	990.33	150.00	148,550.00
June 20, 2024	989.00	989.00	989.00	989.00	989.00	80.00	79,120.00
June 19, 2024	985.00	985.00	985.00	985.00	985.00	70.00	68,950.00
June 18, 2024	980.00	980.00	980.00	980.00	980.00	100.00	98,000.00
June 13, 2024	980.00	980.00	980.00	980.00	980.00	40.00	39,200.00
June 10, 2024	968.00	989.00	968.00	989.00	980.25	120.00	117,630.00
June 7, 2024	988.00	988.00	980.00	986.00	985.57	140.00	137,980.00
June 6, 2024	988.00	988.00	980.00	980.00	983.56	90.00	88,520.00
June 5, 2024	979.00	989.00	967.00	989.00	982.30	100.00	98,230.00
June 4, 2024	982.00	994.50	980.00	994.50	985.50	30.00	29,565.00
May 31, 2024	980.00	980.00	962.00	962.00	963.47	2,730.00	2,630,280.00
May 30, 2024	990.00	990.00	968.00	968.00	972.00	600.00	583,200.00
May 29, 2024	985.00	990.00	980.00	990.00	981.02	1,230.00	1,206,650.00
May 28, 2024	978.00	978.00	975.00	975.00	977.44	410.00	400,750.00
May 27, 2024	992.00	992.00	992.00	992.00	992.00	40.00	39,680.00
May 24, 2024	994.00	995.00	994.00	994.00	994.04	480.00	477,140.00
May 23, 2024	994.00	996.00	972.00	972.00	974.63	3,800.00	3,703,595.00
May 21, 2024	996.00	997.00	996.00	997.00	996.93	740.00	737,730.00
May 20, 2024	996.00	996.00	996.00	996.00	996.00	50.00	49,800.00
May 16, 2024	997.00	997.00	997.00	997.00	997.00	10.00	9,970.00
May 14, 2024	996.00	997.00	996.00	996.00	996.46	240.00	239,150.00
May 13, 2024	996.00	996.00	996.00	996.00	996.00	50.00	49,800.00
May 10, 2024	996.00	996.00	996.00	996.00	996.00	50.00	49,800.00
May 8, 2024	990.00	996.00	990.00	996.00	995.25	80.00	79,620.00
May 6, 2024	994.00	994.00	994.00	994.00	994.00	130.00	129,220.00
May 3, 2024	994.00	994.00	994.00	994.00	994.00	60.00	59,640.00
May 2, 2024	994.00	994.00	992.00	992.00	993.00	40.00	39,720.00
April 29, 2024	994.00	994.00	994.00	994.00	994.00	10.00	9,940.00
April 26, 2024	989.50	989.50	980.00	988.00	985.76	170.00	167,580.00
April 25, 2024	987.50	987.50	987.50	987.50	987.50	180.00	177,750.00
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

Stock Code: PRF4D

Date	Open	High	Low	Close	Average	Volume	Value
November 14, 2024	996.00	1,010.00	996.00	1,010.00	998.33	60.00	59,900.00
November 12, 2024	996.00	996.00	996.00	996.00	996.00	10.00	9,960.00
November 11, 2024	996.00	996.00	996.00	996.00	996.00	50.00	49,800.00
November 5, 2024	996.00	1,020.00	996.00	1,020.00	996.77	155.00	154,500.00
October 30, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	30.00	30,300.00
October 10, 2024	1,000.00	1,050.00	1,000.00	1,030.00	1,000.40	1,005.00	1,005,400.00
October 9, 2024	1,020.00	1,050.00	1,020.00	1,050.00	1,031.01	790.00	814,500.00
October 2, 2024	1,000.00	1,050.00	1,000.00	1,050.00	1,000.54	460.00	460,250.00
October 1, 2024	1,000.00	1,050.00	1,000.00	1,050.00	1,003.33	75.00	75,250.00
September 27, 2024	1,000.00	1,060.00	1,000.00	1,060.00	1,008.57	35.00	35,300.00
September 24, 2024	1,040.00	1,040.00	1,000.00	1,040.00	1,023.77	345.00	353,200.00
September 23, 2024	1,080.00	1,080.00	1,080.00	1,080.00	1,080.00	350.00	378,000.00

Stock Code: PRF4E

Date	Open	High	Low	Close	Average	Volume	Value
November 21, 2024	1,027.00	1,027.00	1,027.00	1,027.00	1,027.00	5.00	5,135.00
November 19, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	50.00	51,000.00
November 18, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	45.00	45,900.00
November 15, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	800.00	816,000.00
November 14, 2024	1,025.00	1,025.00	1,020.00	1,020.00	1,024.55	1,100.00	1,127,000.00
November 13, 2024	1,020.00	1,026.00	1,020.00	1,026.00	1,021.56	1,925.00	1,966,500.00
November 12, 2024	1,020.00	1,020.00	1,010.00	1,010.00	1,016.67	300.00	305,000.00
November 11, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	5.00	5,100.00
November 8, 2024	1,010.00	1,020.00	1,010.00	1,020.00	1,016.67	150.00	152,500.00
November 5, 2024	1,010.00	1,020.00	1,010.00	1,020.00	1,012.67	375.00	379,750.00
October 30, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	30.00	30,600.00
October 29, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	20.00	20,400.00
October 21, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	200.00	204,000.00
October 11, 2024	1,020.00	1,020.00	1,020.00	1,020.00	1,020.00	10.00	10,200.00
October 10, 2024	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	475.00	482,125.00
October 9, 2024	1,005.00	1,005.00	1,005.00	1,005.00	1,005.00	480.00	482,400.00
October 8, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	14,320.00	14,320,000.00
October 7, 2024	1,005.00	1,005.00	1,000.00	1,000.00	1,000.01	5,595.00	5,595,075.00
October 4, 2024	1,010.00	1,010.00	1,010.00	1,010.00	1,010.00	50.00	50,500.00
October 2, 2024	1,000.00	1,015.00	1,000.00	1,015.00	1,000.71	105.00	105,075.00
October 1, 2024	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	60.00	60,000.00
September 30, 2024	1,010.00	1,010.00	1,000.00	1,000.00	1,000.26	5,000.00	5,001,325.00
September 26, 2024	1,000.00	1,015.00	1,000.00	1,015.00	1,008.82	170.00	171,500.00
September 25, 2024	1,015.00	1,015.00	1,015.00	1,015.00	1,015.00	410.00	416,150.00
September 23, 2024	1,020.00	1,020.00	1,005.00	1,005.00	1,006.28	2,220.00	2,233,950.00

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.