• Home
  • About Us
  • Companies Handled
  • Services Offered
  • Downloadable Forms
  • Links
    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.
  • Faqs
  • Contact Us


Year:   Month:

Share Prices of Petron Corporation

Stock Code: Petron Corporation Common

Date Open High Low Close Average Volume Value
December 7, 2023 3.42 3.42 3.36 3.42 3.41 1,435,000.00 4,898,520.00
December 5, 2023 3.37 3.40 3.37 3.40 3.38 457,000.00 1,542,910.00
December 4, 2023 3.29 3.40 3.27 3.40 3.38 210,000.00 708,840.00
December 1, 2023 3.37 3.39 3.37 3.39 3.37 581,000.00 1,958,490.00
November 30, 2023 3.37 3.39 3.33 3.39 3.36 977,000.00 3,281,740.00
November 29, 2023 3.40 3.40 3.24 3.40 3.35 794,000.00 2,656,470.00
November 28, 2023 3.33 3.40 3.33 3.40 3.37 710,000.00 2,391,440.00
November 24, 2023 3.35 3.38 3.35 3.35 3.35 640,000.00 2,145,030.00
November 23, 2023 3.36 3.37 3.30 3.35 3.34 137,000.00 457,810.00
November 22, 2023 3.29 3.30 3.28 3.30 3.30 625,000.00 2,061,240.00
November 21, 2023 3.30 3.30 3.25 3.29 3.29 621,000.00 2,042,850.00
November 20, 2023 3.25 3.25 3.22 3.24 3.24 650,000.00 2,106,010.00
November 17, 2023 3.21 3.25 3.20 3.25 3.24 69,000.00 223,350.00
November 16, 2023 3.21 3.24 3.20 3.24 3.21 254,000.00 814,370.00
November 15, 2023 3.30 3.30 3.20 3.24 3.25 119,000.00 386,540.00
November 14, 2023 3.24 3.24 3.22 3.24 3.24 212,000.00 686,800.00
November 13, 2023 3.24 3.27 3.24 3.24 3.24 791,000.00 2,564,210.00
November 10, 2023 3.29 3.30 3.26 3.30 3.27 295,000.00 966,100.00
November 9, 2023 3.25 3.29 3.25 3.29 3.27 586,000.00 1,917,920.00
November 8, 2023 3.25 3.26 3.22 3.26 3.25 382,000.00 1,241,640.00
November 7, 2023 3.25 3.25 3.20 3.25 3.23 253,000.00 816,760.00
November 6, 2023 3.26 3.30 3.24 3.25 3.26 620,000.00 2,019,910.00
November 3, 2023 3.30 3.30 3.11 3.27 3.24 507,000.00 1,643,530.00
October 31, 2023 3.29 3.34 3.04 3.27 3.14 1,211,000.00 3,803,030.00
October 27, 2023 3.35 3.39 3.28 3.29 3.31 1,297,000.00 4,287,010.00
October 26, 2023 3.38 3.40 3.37 3.40 3.39 102,000.00 345,940.00
October 25, 2023 3.35 3.40 3.35 3.40 3.39 582,000.00 1,975,080.00
October 24, 2023 3.40 3.40 3.35 3.40 3.36 923,000.00 3,098,220.00
October 23, 2023 3.40 3.47 3.36 3.40 3.38 1,280,000.00 4,326,820.00
October 20, 2023 3.39 3.41 3.39 3.41 3.41 1,096,000.00 3,735,760.00
October 19, 2023 3.40 3.40 3.38 3.40 3.39 304,000.00 1,031,600.00
October 18, 2023 3.39 3.42 3.35 3.40 3.38 330,000.00 1,116,580.00
October 17, 2023 3.45 3.45 3.39 3.39 3.40 334,000.00 1,134,290.00
October 16, 2023 3.40 3.44 3.39 3.40 3.40 416,000.00 1,413,470.00
October 13, 2023 3.45 3.45 3.38 3.44 3.40 318,000.00 1,081,050.00
October 12, 2023 3.40 3.44 3.39 3.44 3.43 335,000.00 1,148,860.00
October 11, 2023 3.44 3.44 3.38 3.44 3.40 174,000.00 591,120.00
October 10, 2023 3.40 3.42 3.35 3.40 3.39 1,300,000.00 4,401,790.00
October 9, 2023 3.38 3.42 3.38 3.40 3.40 426,000.00 1,448,530.00
October 6, 2023 3.37 3.46 3.37 3.46 3.44 485,000.00 1,670,550.00
October 5, 2023 3.35 3.45 3.35 3.44 3.44 55,000.00 189,200.00
October 4, 2023 3.42 3.47 3.32 3.47 3.38 1,155,000.00 3,906,890.00
October 3, 2023 3.44 3.47 3.43 3.47 3.45 394,000.00 1,358,400.00
October 2, 2023 3.48 3.48 3.44 3.47 3.46 824,000.00 2,852,850.00
September 29, 2023 3.48 3.48 3.45 3.48 3.47 1,153,000.00 4,001,300.00
September 28, 2023 3.48 3.49 3.47 3.49 3.48 348,000.00 1,212,270.00
September 27, 2023 3.49 3.49 3.47 3.48 3.48 524,000.00 1,822,960.00
September 26, 2023 3.50 3.50 3.48 3.50 3.49 997,000.00 3,482,330.00
September 25, 2023 3.48 3.50 3.48 3.50 3.50 773,000.00 2,702,880.00
September 22, 2023 3.50 3.54 3.49 3.54 3.50 772,000.00 2,705,480.00
September 21, 2023 3.50 3.55 3.50 3.54 3.51 472,000.00 1,657,630.00
September 20, 2023 3.51 3.55 3.50 3.53 3.52 382,000.00 1,343,930.00
September 19, 2023 3.58 3.58 3.51 3.57 3.54 386,000.00 1,367,190.00
September 18, 2023 3.53 3.57 3.53 3.56 3.55 1,121,000.00 3,980,250.00
September 15, 2023 3.50 3.58 3.50 3.57 3.56 521,000.00 1,852,570.00
September 14, 2023 3.52 3.56 3.51 3.56 3.54 292,000.00 1,032,700.00
September 13, 2023 3.52 3.57 3.50 3.57 3.54 487,000.00 1,721,630.00
September 12, 2023 3.55 3.57 3.50 3.57 3.53 345,000.00 1,219,550.00
September 11, 2023 3.50 3.59 3.48 3.59 3.52 703,000.00 2,472,200.00
September 8, 2023 3.58 3.59 3.51 3.57 3.56 518,000.00 1,845,850.00
September 7, 2023 3.59 3.59 3.50 3.57 3.52 359,000.00 1,265,160.00
September 6, 2023 3.58 3.60 3.55 3.59 3.57 572,000.00 2,044,710.00
September 5, 2023 3.50 3.58 3.50 3.58 3.53 253,000.00 892,780.00
September 4, 2023 3.46 3.53 3.46 3.53 3.49 439,000.00 1,530,110.00
September 1, 2023 3.47 3.50 3.43 3.50 3.46 1,084,000.00 3,754,700.00
August 31, 2023 3.47 3.50 3.45 3.50 3.47 322,000.00 1,118,360.00
August 30, 2023 3.48 3.48 3.45 3.47 3.47 742,000.00 2,572,210.00
August 29, 2023 3.45 3.50 3.42 3.50 3.49 539,000.00 1,879,370.00
August 25, 2023 3.46 3.52 3.45 3.50 3.47 996,000.00 3,452,950.00
August 24, 2023 3.53 3.53 3.48 3.53 3.51 185,000.00 649,210.00
August 23, 2023 3.45 3.51 3.45 3.51 3.51 541,000.00 1,896,480.00
August 22, 2023 3.50 3.54 3.47 3.54 3.49 1,036,000.00 3,618,370.00
August 18, 2023 3.49 3.56 3.49 3.56 3.54 355,000.00 1,255,130.00
August 17, 2023 3.50 3.57 3.49 3.57 3.51 918,000.00 3,220,120.00
August 16, 2023 3.55 3.57 3.49 3.57 3.52 897,000.00 3,154,880.00
August 15, 2023 3.51 3.58 3.50 3.57 3.52 1,166,000.00 4,102,990.00
August 14, 2023 3.58 3.58 3.49 3.56 3.52 954,000.00 3,353,420.00
August 11, 2023 3.55 3.58 3.53 3.58 3.57 622,000.00 2,219,060.00
August 10, 2023 3.64 3.64 3.55 3.58 3.57 976,000.00 3,488,250.00
August 9, 2023 3.67 3.67 3.57 3.64 3.63 355,000.00 1,288,180.00
August 8, 2023 3.73 3.73 3.56 3.68 3.62 328,000.00 1,188,120.00
August 7, 2023 3.60 3.65 3.52 3.65 3.58 397,000.00 1,420,950.00
August 4, 2023 3.56 3.60 3.55 3.60 3.57 647,000.00 2,310,650.00
August 3, 2023 3.54 3.60 3.51 3.60 3.54 800,000.00 2,831,770.00
August 2, 2023 3.62 3.63 3.53 3.59 3.58 2,014,000.00 7,211,300.00
August 1, 2023 3.70 3.75 3.64 3.64 3.66 1,381,000.00 5,059,300.00
July 31, 2023 3.70 3.72 3.64 3.70 3.65 7,173,000.00 26,199,440.00
July 28, 2023 3.70 3.70 3.63 3.70 3.66 2,246,000.00 8,230,750.00
July 27, 2023 3.70 3.73 3.68 3.70 3.70 1,141,000.00 4,221,630.00
July 26, 2023 3.74 3.74 3.71 3.73 3.72 1,163,000.00 4,331,740.00
July 25, 2023 3.80 3.80 3.71 3.74 3.74 1,817,000.00 6,795,600.00
July 24, 2023 3.70 3.75 3.70 3.75 3.74 1,852,000.00 6,935,510.00
July 21, 2023 3.74 3.78 3.72 3.78 3.74 1,311,000.00 4,901,320.00
July 20, 2023 3.79 3.79 3.74 3.75 3.76 3,174,000.00 11,944,420.00
July 19, 2023 3.78 3.85 3.76 3.76 3.78 2,360,000.00 8,923,750.00
July 18, 2023 3.84 3.87 3.77 3.78 3.82 2,593,000.00 9,911,820.00
July 17, 2023 3.79 3.82 3.73 3.82 3.79 2,217,000.00 8,408,370.00
July 14, 2023 3.69 3.79 3.68 3.77 3.75 3,190,000.00 11,947,410.00
July 13, 2023 3.66 3.70 3.63 3.69 3.67 2,000,000.00 7,336,410.00
July 12, 2023 3.64 3.70 3.63 3.66 3.66 1,567,000.00 5,728,610.00
July 11, 2023 3.65 3.65 3.60 3.65 3.64 843,000.00 3,067,830.00
July 10, 2023 3.58 3.64 3.58 3.64 3.63 1,057,000.00 3,837,210.00
July 7, 2023 3.64 3.64 3.55 3.64 3.60 1,481,000.00 5,329,550.00
July 6, 2023 3.64 3.68 3.60 3.65 3.64 1,093,000.00 3,975,210.00
July 5, 2023 3.52 3.67 3.52 3.64 3.64 1,795,000.00 6,535,590.00
July 4, 2023 3.53 3.55 3.50 3.55 3.51 948,000.00 3,331,130.00
July 3, 2023 3.47 3.60 3.43 3.54 3.54 2,018,000.00 7,148,500.00
June 30, 2023 3.45 3.47 3.40 3.47 3.44 2,467,000.00 8,492,210.00
June 29, 2023 3.44 3.46 3.40 3.45 3.44 2,455,000.00 8,439,210.00
June 27, 2023 3.47 3.47 3.39 3.44 3.41 3,621,000.00 12,360,400.00
June 26, 2023 3.48 3.51 3.46 3.47 3.49 2,451,000.00 8,546,020.00
June 23, 2023 3.45 3.46 3.40 3.46 3.44 1,200,000.00 4,124,140.00
June 22, 2023 3.40 3.46 3.40 3.46 3.42 762,000.00 2,606,360.00
June 21, 2023 3.39 3.43 3.37 3.43 3.40 1,269,000.00 4,313,480.00
June 20, 2023 3.40 3.42 3.39 3.42 3.40 2,093,000.00 7,123,770.00
June 19, 2023 3.44 3.45 3.39 3.40 3.40 5,139,000.00 17,494,120.00
June 16, 2023 3.40 3.43 3.38 3.40 3.40 4,894,000.00 16,627,400.00
June 15, 2023 3.36 3.37 3.30 3.35 3.33 3,520,000.00 11,728,230.00
June 14, 2023 3.34 3.44 3.33 3.39 3.35 6,436,000.00 21,567,900.00
June 13, 2023 3.50 3.50 3.32 3.32 3.35 9,387,000.00 31,428,660.00
June 9, 2023 3.48 3.58 3.45 3.50 3.50 3,831,000.00 13,400,750.00
June 8, 2023 3.50 3.50 3.39 3.48 3.40 25,865,000.00 88,002,580.00
June 7, 2023 3.65 3.70 3.48 3.50 3.54 11,517,000.00 40,782,200.00
June 6, 2023 3.77 3.81 3.65 3.66 3.68 3,567,000.00 13,111,300.00
June 5, 2023 3.62 3.89 3.62 3.77 3.79 3,048,000.00 11,564,240.00
June 2, 2023 3.77 3.77 3.55 3.66 3.62 10,686,000.00 38,718,620.00
June 1, 2023 3.98 4.02 3.79 3.79 3.84 10,812,000.00 41,561,630.00
May 31, 2023 3.94 4.05 3.90 3.95 3.97 6,073,000.00 24,097,850.00
May 30, 2023 4.00 4.14 3.84 3.95 3.93 12,673,000.00 49,745,590.00
May 29, 2023 4.62 4.64 4.00 4.00 4.20 27,839,000.00 116,943,470.00
May 26, 2023 4.22 4.70 4.22 4.65 4.54 57,818,000.00 262,720,380.00
May 25, 2023 3.98 4.22 3.98 4.20 4.14 19,726,000.00 81,591,590.00
May 24, 2023 3.88 4.05 3.87 3.98 3.99 13,740,000.00 54,795,510.00
May 23, 2023 3.72 3.98 3.70 3.88 3.87 16,911,000.00 65,475,610.00
May 22, 2023 3.62 3.76 3.55 3.73 3.70 4,027,000.00 14,898,440.00
May 19, 2023 3.62 3.73 3.60 3.62 3.65 3,806,000.00 13,879,400.00
May 18, 2023 3.60 3.80 3.55 3.76 3.73 12,691,000.00 47,338,250.00
May 17, 2023 3.40 3.60 3.32 3.57 3.51 3,814,000.00 13,374,700.00
May 16, 2023 3.36 3.42 3.30 3.36 3.35 1,802,000.00 6,035,340.00
May 15, 2023 3.37 3.37 3.30 3.34 3.31 231,000.00 764,600.00
May 12, 2023 3.35 3.41 3.30 3.35 3.34 78,000.00 260,530.00
May 11, 2023 3.34 3.35 3.30 3.35 3.31 1,750,000.00 5,783,770.00
May 10, 2023 3.37 3.47 3.28 3.35 3.36 1,635,000.00 5,497,910.00
May 9, 2023 3.30 3.39 3.28 3.37 3.34 1,425,000.00 4,761,390.00
May 8, 2023 3.35 3.39 3.29 3.30 3.31 1,336,000.00 4,415,600.00
May 5, 2023 3.36 3.40 3.35 3.37 3.39 5,418,000.00 18,354,520.00
May 4, 2023 3.39 3.40 3.37 3.37 3.38 789,000.00 2,665,030.00
May 3, 2023 3.51 3.55 3.38 3.40 3.40 771,000.00 2,624,050.00
May 2, 2023 3.44 3.56 3.44 3.50 3.50 6,974,000.00 24,408,340.00
April 28, 2023 3.35 3.43 3.32 3.40 3.39 889,000.00 3,016,520.00
April 27, 2023 3.31 3.36 3.26 3.30 3.30 4,342,000.00 14,309,180.00
April 26, 2023 3.40 3.42 3.32 3.35 3.37 1,065,000.00 3,588,040.00
April 25, 2023 3.60 3.64 3.38 3.42 3.44 2,430,000.00 8,365,890.00
April 24, 2023 3.65 3.69 3.55 3.58 3.60 867,000.00 3,118,420.00
April 20, 2023 3.56 3.64 3.53 3.59 3.57 822,000.00 2,934,940.00
April 19, 2023 3.68 3.68 3.55 3.57 3.59 791,000.00 2,843,410.00
April 18, 2023 3.68 3.75 3.65 3.68 3.70 5,314,000.00 19,649,420.00
April 17, 2023 3.64 3.72 3.54 3.68 3.67 4,078,000.00 14,979,320.00
April 14, 2023 3.52 3.65 3.52 3.64 3.63 2,241,000.00 8,137,070.00
April 13, 2023 3.65 3.65 3.46 3.51 3.51 3,520,000.00 12,369,150.00
April 12, 2023 3.74 3.74 3.52 3.68 3.62 1,533,000.00 5,547,530.00
April 11, 2023 3.62 3.77 3.60 3.69 3.70 5,313,000.00 19,644,200.00
April 5, 2023 3.46 3.64 3.41 3.62 3.56 9,095,000.00 32,412,850.00
April 4, 2023 3.42 3.55 3.42 3.46 3.48 1,236,000.00 4,301,340.00
April 3, 2023 3.37 3.42 3.33 3.42 3.37 1,296,000.00 4,365,650.00
March 31, 2023 3.40 3.40 3.30 3.35 3.32 992,000.00 3,292,820.00
March 30, 2023 3.45 3.49 3.39 3.40 3.40 1,442,000.00 4,902,520.00
March 29, 2023 3.50 3.50 3.42 3.45 3.44 1,126,000.00 3,873,190.00
March 28, 2023 3.43 3.55 3.41 3.50 3.48 3,273,000.00 11,382,590.00
March 27, 2023 3.49 3.58 3.45 3.51 3.51 1,967,000.00 6,904,930.00
March 24, 2023 3.70 3.75 3.45 3.49 3.56 2,224,000.00 7,911,410.00
March 23, 2023 3.62 3.81 3.61 3.73 3.75 14,998,000.00 56,230,310.00
March 22, 2023 3.58 3.65 3.55 3.63 3.62 9,928,000.00 35,917,010.00
March 21, 2023 3.47 3.62 3.43 3.60 3.57 7,897,000.00 28,175,740.00
March 20, 2023 3.34 3.49 3.26 3.47 3.43 2,457,000.00 8,418,110.00
March 17, 2023 3.31 3.44 3.31 3.35 3.37 500,000.00 1,684,180.00
March 16, 2023 3.45 3.54 3.24 3.32 3.41 3,574,000.00 12,204,970.00
March 15, 2023 3.34 3.47 3.34 3.45 3.43 3,668,000.00 12,568,680.00
March 14, 2023 3.44 3.44 3.27 3.35 3.34 2,781,000.00 9,289,230.00
March 13, 2023 3.68 3.70 3.45 3.45 3.54 7,536,000.00 26,700,710.00
March 10, 2023 3.49 3.86 3.39 3.71 3.65 27,091,000.00 98,931,830.00
March 9, 2023 3.32 3.50 3.30 3.49 3.43 10,766,000.00 36,942,800.00
March 8, 2023 3.32 3.45 3.21 3.36 3.34 11,498,000.00 38,399,510.00
March 7, 2023 3.03 3.40 3.01 3.35 3.27 19,786,000.00 64,768,510.00
March 6, 2023 2.65 3.07 2.62 3.00 2.92 10,617,000.00 31,051,170.00
March 3, 2023 2.69 2.70 2.61 2.64 2.68 582,000.00 1,558,510.00
March 2, 2023 2.60 2.68 2.60 2.67 2.63 1,486,000.00 3,910,420.00
March 1, 2023 2.57 2.64 2.57 2.60 2.61 819,000.00 2,139,530.00
February 28, 2023 2.57 2.57 2.51 2.52 2.53 101,000.00 255,520.00
February 27, 2023 2.58 2.58 2.51 2.57 2.54 314,000.00 798,810.00
February 23, 2023 2.51 2.60 2.50 2.51 2.51 1,219,000.00 3,058,170.00
February 22, 2023 2.54 2.54 2.50 2.51 2.51 1,158,000.00 2,905,520.00
February 21, 2023 2.61 2.61 2.53 2.54 2.56 869,000.00 2,220,940.00
February 20, 2023 2.66 2.66 2.62 2.62 2.63 261,000.00 686,350.00
February 17, 2023 2.67 2.67 2.62 2.66 2.65 732,000.00 1,940,600.00
February 16, 2023 2.70 2.71 2.66 2.69 2.69 540,000.00 1,451,400.00
February 15, 2023 2.69 2.69 2.65 2.69 2.67 654,000.00 1,743,780.00
February 14, 2023 2.66 2.69 2.65 2.69 2.66 737,000.00 1,962,290.00
February 13, 2023 2.72 2.72 2.65 2.65 2.68 717,000.00 1,919,950.00
February 10, 2023 2.67 2.72 2.65 2.72 2.69 1,099,000.00 2,960,250.00
February 9, 2023 2.66 2.68 2.63 2.67 2.66 1,519,000.00 4,041,270.00
February 8, 2023 2.63 2.66 2.61 2.66 2.63 1,101,000.00 2,900,750.00
February 7, 2023 2.62 2.62 2.58 2.61 2.60 236,000.00 614,230.00
February 6, 2023 2.56 2.62 2.55 2.60 2.59 506,000.00 1,311,110.00
February 3, 2023 2.58 2.60 2.56 2.56 2.58 332,000.00 855,120.00
February 2, 2023 2.55 2.59 2.52 2.58 2.57 368,000.00 945,800.00
February 1, 2023 2.59 2.59 2.52 2.55 2.55 141,000.00 358,960.00
January 31, 2023 2.54 2.54 2.50 2.51 2.52 868,000.00 2,184,860.00
January 30, 2023 2.61 2.65 2.55 2.56 2.59 2,092,000.00 5,409,500.00
January 27, 2023 2.56 2.60 2.56 2.60 2.58 463,000.00 1,194,650.00
January 26, 2023 2.57 2.57 2.54 2.56 2.55 1,104,000.00 2,814,040.00
January 25, 2023 2.62 2.62 2.57 2.58 2.58 1,893,000.00 4,882,350.00
January 24, 2023 2.63 2.67 2.58 2.62 2.61 614,000.00 1,599,890.00
January 23, 2023 2.62 2.63 2.58 2.60 2.61 487,000.00 1,270,240.00
January 20, 2023 2.65 2.68 2.60 2.62 0.00 1,134,000.00 0.00
January 19, 2023 2.56 2.68 2.56 2.63 0.00 1,490,000.00 0.00
January 18, 2023 2.50 2.60 2.48 2.54 0.00 15,586,000.00 0.00
January 17, 2023 2.49 2.50 2.46 2.50 0.00 2,251,000.00 0.00
January 16, 2023 2.50 2.50 2.49 2.49 0.00 1,162,000.00 0.00
January 13, 2023 2.48 2.50 2.47 2.50 0.00 219,000.00 0.00
January 12, 2023 2.50 2.50 2.46 2.47 0.00 510,000.00 0.00
January 11, 2023 2.49 2.50 2.47 2.50 0.00 299,000.00 0.00
January 10, 2023 2.46 2.50 2.46 2.49 0.00 1,394,000.00 0.00
January 9, 2023 2.43 2.46 2.43 2.45 2.45 480,000.00 1,175,350.00
January 6, 2023 2.44 2.44 2.40 2.43 2.43 470,000.00 1,140,890.00
January 5, 2023 2.40 2.43 2.40 2.41 2.41 205,000.00 494,870.00
January 4, 2023 2.36 2.40 2.36 2.40 2.39 526,000.00 1,259,640.00
January 3, 2023 2.40 2.40 2.37 2.37 2.39 145,000.00 345,840.00

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 30, 2023 994.00 995.00 994.00 995.00 994.25 400.00 397,700.00
November 29, 2023 971.00 971.00 970.00 971.00 970.50 200.00 194,100.00
November 28, 2023 970.00 993.00 970.00 970.00 972.42 4,900.00 4,764,860.00
November 23, 2023 995.00 995.00 995.00 995.00 995.00 10.00 9,950.00
November 20, 2023 985.00 985.00 980.00 980.00 980.30 1,000.00 980,300.00
November 17, 2023 995.00 995.00 985.00 995.00 994.08 1,070.00 1,063,670.00
November 16, 2023 990.00 995.00 990.00 995.00 994.88 3,000.00 2,984,650.00
November 10, 2023 970.00 970.00 970.00 970.00 970.00 1,030.00 999,100.00
November 9, 2023 970.00 970.00 970.00 970.00 970.00 20.00 19,400.00
November 8, 2023 970.00 970.00 970.00 970.00 970.00 340.00 329,800.00
November 7, 2023 970.00 970.00 970.00 970.00 970.00 100.00 97,000.00
November 3, 2023 970.00 970.00 970.00 970.00 970.00 10.00 9,700.00
October 31, 2023 967.00 970.00 965.50 968.00 967.78 1,700.00 1,645,225.00
October 25, 2023 970.00 970.00 970.00 970.00 970.00 290.00 281,300.00
October 24, 2023 970.00 970.00 970.00 970.00 970.00 50.00 48,500.00
October 18, 2023 970.00 970.00 970.00 970.00 970.00 1,360.00 1,319,200.00
October 17, 2023 970.00 970.00 970.00 970.00 970.00 1,840.00 1,784,800.00
October 13, 2023 990.00 990.00 990.00 990.00 990.00 3,000.00 2,970,000.00
October 11, 2023 995.00 995.00 995.00 995.00 995.00 7,570.00 7,532,150.00
October 10, 2023 965.00 965.00 965.00 965.00 965.00 3,080.00 2,972,200.00
October 9, 2023 970.00 970.00 970.00 970.00 970.00 180.00 174,600.00
October 6, 2023 973.00 973.00 970.00 970.00 970.54 740.00 718,200.00
October 4, 2023 980.00 980.00 980.00 980.00 980.00 350.00 343,000.00
October 3, 2023 997.50 997.50 990.00 990.00 995.62 4,000.00 3,982,500.00
October 2, 2023 990.00 999.00 990.00 997.50 993.72 7,900.00 7,850,355.00
September 28, 2023 980.00 980.00 980.00 980.00 980.00 10.00 9,800.00
September 27, 2023 980.00 980.00 980.00 980.00 980.00 30.00 29,400.00
September 26, 2023 980.00 980.00 953.00 953.00 976.56 3,650.00 3,564,430.00
September 22, 2023 980.00 980.00 980.00 980.00 980.00 60.00 58,800.00
September 21, 2023 960.00 960.00 951.00 951.00 954.80 500.00 477,400.00
September 18, 2023 961.00 961.00 960.00 960.00 960.03 3,400.00 3,264,110.00
September 13, 2023 960.00 963.00 960.00 960.00 960.92 650.00 624,600.00
September 12, 2023 956.00 956.00 956.00 956.00 956.00 260.00 248,560.00
September 11, 2023 971.00 971.00 956.00 956.00 959.41 6,000.00 5,756,470.00
September 8, 2023 970.00 970.00 970.00 970.00 970.00 500.00 485,000.00
September 4, 2023 971.00 971.00 970.00 970.00 970.25 1,500.00 1,455,370.00
August 31, 2023 980.00 980.00 979.00 980.00 979.81 270.00 264,550.00
August 30, 2023 971.00 971.00 971.00 971.00 971.00 110.00 106,810.00
August 25, 2023 990.00 990.00 970.00 970.00 971.13 530.00 514,700.00
August 24, 2023 975.00 975.00 970.00 970.00 970.34 740.00 718,050.00
August 23, 2023 977.00 977.00 970.00 970.00 972.13 2,300.00 2,235,890.00
August 22, 2023 977.00 977.00 976.00 976.00 976.76 510.00 498,150.00
August 17, 2023 976.00 976.00 976.00 976.00 976.00 1,500.00 1,464,000.00
August 16, 2023 972.00 976.50 972.00 976.50 973.50 500.00 486,750.00
August 7, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 40.00 40,000.00
August 3, 2023 997.50 997.50 997.50 997.50 997.50 30.00 29,925.00
July 28, 2023 997.50 997.50 997.50 997.50 997.50 80.00 79,800.00
July 27, 2023 985.00 985.00 985.00 985.00 985.00 20.00 19,700.00
July 26, 2023 985.00 985.00 980.00 980.00 982.33 150.00 147,350.00
July 25, 2023 985.00 985.00 971.00 972.50 973.91 3,390.00 3,301,550.00
July 24, 2023 990.00 990.00 990.00 990.00 990.00 50.00 49,500.00
July 21, 2023 980.00 980.00 970.00 970.00 972.91 2,520.00 2,451,740.00
July 20, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 80.00 80,000.00
July 19, 2023 981.00 981.00 970.00 970.00 978.79 560.00 548,120.00
July 18, 2023 980.00 995.00 980.00 995.00 994.38 2,430.00 2,416,350.00
July 17, 2023 990.00 990.00 990.00 990.00 990.00 1,130.00 1,118,700.00
July 14, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 500.00 500,000.00
July 13, 2023 1,000.00 1,000.00 995.00 997.00 997.24 850.00 847,650.00
July 12, 2023 1,000.00 1,025.00 1,000.00 1,025.00 1,022.41 3,380.00 3,455,750.00
July 6, 2023 995.00 1,050.00 995.00 1,050.00 1,017.83 11,100.00 11,297,900.00
July 5, 2023 995.00 995.00 995.00 995.00 995.00 1,170.00 1,164,150.00
July 4, 2023 995.00 995.00 995.00 995.00 995.00 300.00 298,500.00
July 3, 2023 995.00 995.00 995.00 995.00 995.00 430.00 427,850.00
June 30, 2023 995.00 995.00 994.00 995.00 994.48 210.00 208,840.00
June 27, 2023 995.00 995.00 995.00 995.00 995.00 260.00 258,700.00
June 23, 2023 995.00 995.00 995.00 995.00 995.00 300.00 298,500.00
June 20, 2023 998.00 998.00 998.00 998.00 998.00 40.00 39,920.00
June 19, 2023 995.00 995.00 995.00 995.00 995.00 110.00 109,450.00
June 16, 2023 995.00 995.00 995.00 995.00 995.00 10.00 9,950.00
June 13, 2023 997.00 997.00 997.00 997.00 997.00 100.00 99,700.00
June 6, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 75.00 75,000.00
June 5, 2023 997.00 1,000.00 997.00 1,000.00 999.02 215.00 214,790.00
June 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 130.00 130,000.00
May 31, 2023 1,000.00 1,000.00 997.00 997.00 998.30 460.00 459,220.00
May 30, 2023 995.00 995.00 990.00 995.00 993.70 1,540.00 1,530,300.00
May 29, 2023 1,000.00 1,000.00 990.00 990.00 993.24 1,020.00 1,013,100.00
May 26, 2023 1,000.00 1,008.00 999.00 1,000.00 1,001.32 8,885.00 8,896,690.00
May 25, 2023 1,008.00 1,008.00 1,008.00 1,008.00 1,008.00 600.00 604,800.00
May 24, 2023 1,005.00 1,009.00 1,005.00 1,009.00 1,007.86 140.00 141,100.00
May 23, 2023 1,002.00 1,005.00 1,002.00 1,005.00 1,003.50 400.00 401,400.00
May 22, 2023 1,001.00 1,001.00 1,001.00 1,001.00 1,001.00 60.00 60,060.00
May 19, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 420.00 420,000.00
May 18, 2023 1,000.00 1,000.00 990.00 1,000.00 993.26 1,950.00 1,936,850.00
May 17, 2023 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
May 16, 2023 990.00 990.00 990.00 990.00 990.00 120.00 118,800.00
May 15, 2023 995.00 995.00 960.00 960.00 979.46 7,150.00 7,003,150.00
May 12, 2023 1,000.00 1,000.00 995.00 995.00 996.00 50.00 49,800.00
May 11, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
May 9, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 455.00 455,000.00
May 8, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 65.00 65,000.00
May 2, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
April 24, 2023 1,000.00 1,000.00 990.00 990.00 997.53 10,110.00 10,085,000.00
April 20, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,830.00 1,830,000.00
April 19, 2023 1,000.00 1,001.00 1,000.00 1,000.00 1,000.03 3,655.00 3,655,110.00
April 18, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 6,155.00 6,155,000.00
April 17, 2023 990.00 1,000.00 990.00 1,000.00 998.87 2,080.00 2,077,640.00
April 14, 2023 990.00 990.00 990.00 990.00 990.00 1,020.00 1,009,800.00
April 13, 2023 990.00 990.00 980.00 980.00 980.24 1,650.00 1,617,395.00
April 12, 2023 990.00 990.00 980.50 980.50 983.35 2,620.00 2,576,380.00
April 11, 2023 1,000.00 1,000.00 990.00 990.00 996.07 560.00 557,800.00
April 5, 2023 990.00 990.00 990.00 990.00 990.00 440.00 435,600.00
April 4, 2023 998.00 998.00 990.00 990.00 990.16 500.00 495,080.00
April 3, 2023 990.00 990.00 990.00 990.00 990.00 40.00 39,600.00
March 31, 2023 990.00 990.00 983.00 983.00 987.29 480.00 473,900.00
March 29, 2023 999.00 999.00 999.00 999.00 999.00 10.00 9,990.00
March 28, 2023 1,000.00 1,000.00 999.00 999.00 999.05 10,530.00 10,519,970.00
March 27, 2023 950.00 999.00 950.00 999.00 953.37 4,950.00 4,719,160.00
March 24, 2023 1,002.00 1,002.00 980.00 980.00 985.66 6,300.00 6,209,660.00
March 23, 2023 1,002.00 1,002.00 1,002.00 1,002.00 1,002.00 1,000.00 1,002,000.00
March 22, 2023 1,002.00 1,002.00 1,002.00 1,002.00 1,002.00 610.00 611,220.00
March 21, 2023 995.00 995.00 994.00 995.00 994.69 1,610.00 1,601,450.00
March 20, 2023 1,000.00 1,002.00 1,000.00 1,002.00 1,001.20 500.00 500,600.00
March 17, 2023 995.50 995.50 995.00 995.00 995.05 1,000.00 995,050.00
March 16, 2023 995.00 995.00 995.00 995.00 995.00 100.00 99,500.00
March 15, 2023 998.00 998.00 994.00 994.00 995.79 5,000.00 4,978,950.00
March 14, 2023 998.00 998.00 998.00 998.00 998.00 100.00 99,800.00
March 10, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 100.00 100,000.00
March 9, 2023 1,002.00 1,002.00 1,000.00 1,000.00 1,000.10 105.00 105,010.00
March 7, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 35.00 35,000.00
March 6, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 2,320.00 2,320,000.00
March 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 290.00 290,000.00
February 28, 2023 1,002.00 1,003.00 990.00 990.00 1,002.27 555.00 556,260.00
February 27, 2023 1,000.00 1,003.00 1,000.00 1,003.00 1,000.67 135.00 135,090.00
February 23, 2023 1,007.00 1,007.00 1,005.00 1,006.00 1,006.81 555.00 558,780.00
February 22, 2023 1,007.00 1,007.00 1,007.00 1,007.00 1,007.00 2,110.00 2,124,770.00
February 21, 2023 1,005.00 1,007.00 1,005.00 1,007.00 1,006.90 105.00 105,725.00
February 20, 2023 1,007.00 1,007.00 1,005.00 1,005.00 1,005.32 6,300.00 6,333,500.00
February 17, 2023 1,007.00 1,007.00 1,007.00 1,007.00 1,007.00 320.00 322,240.00
February 16, 2023 1,005.00 1,010.00 1,005.00 1,007.00 1,006.71 700.00 704,700.00
February 10, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 5.00 5,100.00
February 9, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 6,030.00 6,030,000.00
February 8, 2023 1,055.00 1,055.00 995.50 995.50 996.04 1,245.00 1,240,072.50
February 7, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 210.00 213,150.00
February 6, 2023 1,015.00 1,015.00 995.00 995.00 997.01 1,100.00 1,096,710.00
February 3, 2023 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 10.00 10,300.00
February 2, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 700.00 710,500.00
January 31, 2023 1,005.00 1,005.00 995.00 995.00 1,002.26 1,710.00 1,713,870.00
January 30, 2023 1,015.00 1,015.00 1,003.00 1,003.00 1,004.76 8,475.00 8,515,335.00
January 27, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 230.00 231,150.00
January 26, 2023 1,024.00 1,024.00 1,024.00 1,024.00 1,024.00 5.00 5,120.00
January 25, 2023 1,006.00 1,006.00 1,005.00 1,005.00 1,005.36 8,510.00 8,555,650.00
January 24, 2023 1,025.00 1,025.00 1,005.00 1,005.00 1,005.42 1,910.00 1,920,360.00
January 20, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 500.00 510,000.00
January 19, 2023 1,025.00 1,025.00 1,020.00 1,020.00 1,024.69 1,600.00 1,639,500.00
January 18, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 10.00 10,250.00
January 16, 2023 1,010.00 1,025.00 1,010.00 1,025.00 1,010.71 1,575.00 1,591,875.00
January 12, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 10.00 10,050.00
January 11, 2023 1,025.00 1,025.00 1,005.00 1,005.00 1,012.69 130.00 131,650.00
January 10, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 800.00 820,000.00
January 9, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 140.00 143,500.00
January 6, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 4,000.00 4,100,000.00
January 5, 2023 1,015.00 1,030.00 1,015.00 1,030.00 1,017.21 1,965.00 1,998,815.00
January 4, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 165.00 165,825.00
January 3, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 3,100.00 3,146,500.00

Stock Code: PRF3B

Date Open High Low Close Average Volume Value
December 1, 2023 990.00 990.00 990.00 990.00 990.00 700.00 693,000.00
November 30, 2023 990.00 990.00 990.00 990.00 990.00 50.00 49,500.00
November 28, 2023 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
November 23, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
November 17, 2023 980.00 980.00 980.00 980.00 980.00 370.00 362,600.00
November 16, 2023 980.00 980.00 980.00 980.00 980.00 90.00 88,200.00
November 15, 2023 968.00 968.00 968.00 968.00 968.00 190.00 183,920.00
November 14, 2023 968.00 968.00 968.00 968.00 968.00 20.00 19,360.00
November 13, 2023 976.00 976.00 967.00 967.00 970.57 600.00 582,340.00
November 10, 2023 979.00 979.00 976.00 976.00 976.35 340.00 331,960.00
November 9, 2023 982.00 982.00 979.00 979.00 980.35 200.00 196,070.00
November 8, 2023 981.00 981.00 981.00 981.00 981.00 60.00 58,860.00
October 27, 2023 976.00 976.00 976.00 976.00 976.00 55.00 53,680.00
October 26, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
October 20, 2023 970.00 970.00 970.00 970.00 970.00 1,000.00 970,000.00
October 19, 2023 995.00 995.00 995.00 995.00 995.00 30.00 29,850.00
October 17, 2023 1,001.00 1,001.00 995.00 995.00 995.23 260.00 258,760.00
October 16, 2023 1,010.00 1,010.00 990.00 990.00 1,000.00 10.00 10,000.00
October 12, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 300.00 300,000.00
October 4, 2023 981.00 1,000.00 981.00 1,000.00 990.50 20.00 19,810.00
October 3, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 20.00 20,000.00
October 2, 2023 1,000.00 1,000.00 997.00 997.00 997.87 200.00 199,575.00
September 28, 2023 1,008.00 1,009.00 1,008.00 1,009.00 1,008.33 45.00 45,375.00
September 26, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 5.00 5,050.00
September 21, 2023 1,009.00 1,009.00 1,009.00 1,009.00 1,009.00 30.00 30,270.00
September 20, 2023 995.00 995.00 860.00 960.00 962.22 3,600.00 3,463,980.00
September 19, 2023 998.00 998.00 998.00 998.00 998.00 490.00 489,020.00
September 15, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 20.00 20,200.00
September 8, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 125.00 126,250.00
September 6, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 20.00 20,200.00
September 5, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 55.00 55,550.00
September 4, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 70.00 70,000.00
September 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 50.00 50,000.00
August 31, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 5.00 5,075.00
August 29, 2023 1,001.00 1,015.00 1,001.00 1,015.00 1,005.00 70.00 70,350.00
August 25, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 20.00 20,300.00
August 23, 2023 1,009.00 1,010.00 1,009.00 1,010.00 1,009.81 940.00 949,220.00
August 18, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 50.00 50,250.00
August 17, 2023 1,000.00 1,002.00 1,000.00 1,002.00 1,000.33 600.00 600,200.00
August 16, 2023 1,009.00 1,009.00 1,009.00 1,009.00 1,009.00 20.00 20,180.00
August 15, 2023 1,001.00 1,001.00 1,000.00 1,000.00 1,000.43 300.00 300,130.00
August 10, 2023 1,001.00 1,001.00 1,001.00 1,001.00 1,001.00 315.00 315,315.00
August 7, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 40.00 40,400.00
August 4, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 50.00 50,250.00
August 3, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 605.00 611,050.00
August 2, 2023 1,010.00 1,010.00 1,001.00 1,001.00 1,001.78 1,050.00 1,051,870.00
August 1, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 50.00 50,250.00
July 31, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 5.00 5,050.00
July 28, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 5.00 5,050.00
July 27, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 5.00 5,050.00
July 26, 2023 1,010.00 1,010.00 1,002.00 1,002.00 1,002.13 3,050.00 3,056,500.00
July 25, 2023 1,003.00 1,004.00 1,002.00 1,002.00 1,002.75 1,085.00 1,087,980.00
July 24, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 105.00 105,525.00
July 20, 2023 1,015.00 1,015.00 1,010.00 1,010.00 1,012.22 180.00 182,200.00
July 19, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 115.00 116,725.00
July 17, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 5.00 5,075.00
July 12, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 10.00 10,150.00
July 11, 2023 1,008.00 1,015.00 1,002.00 1,002.00 1,003.36 2,070.00 2,076,955.00
July 10, 2023 1,015.00 1,015.00 1,003.00 1,003.00 1,005.02 495.00 497,485.00
July 7, 2023 1,008.00 1,008.00 1,008.00 1,008.00 1,008.00 50.00 50,400.00
July 5, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 10.00 10,150.00
July 3, 2023 1,005.00 1,005.00 1,003.00 1,003.00 1,003.40 4,990.00 5,006,950.00
June 30, 2023 1,003.00 1,003.00 1,003.00 1,003.00 1,003.00 130.00 130,390.00
June 29, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 10.00 10,150.00
June 27, 2023 1,003.00 1,010.00 1,003.00 1,003.00 1,003.12 3,135.00 3,144,775.00
June 26, 2023 1,004.00 1,010.00 1,004.00 1,010.00 1,006.00 55.00 55,330.00
June 23, 2023 1,010.00 1,010.00 1,009.00 1,009.00 1,009.71 35.00 35,340.00
June 19, 2023 1,005.00 1,005.00 1,004.00 1,004.00 1,004.18 2,705.00 2,716,305.00
June 14, 2023 1,013.00 1,013.00 1,013.00 1,013.00 1,013.00 380.00 384,940.00
June 13, 2023 997.00 997.00 997.00 997.00 997.00 100.00 99,700.00
June 6, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 75.00 75,000.00
June 5, 2023 997.00 1,000.00 997.00 1,000.00 999.02 215.00 214,790.00
June 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 130.00 130,000.00
May 31, 2023 1,000.00 1,000.00 997.00 997.00 998.30 460.00 459,220.00
May 30, 2023 995.00 995.00 990.00 995.00 993.70 1,540.00 1,530,300.00
May 29, 2023 1,000.00 1,000.00 990.00 990.00 993.24 1,020.00 1,013,100.00
May 26, 2023 1,000.00 1,008.00 999.00 1,000.00 1,001.32 8,885.00 8,896,690.00
May 25, 2023 1,008.00 1,008.00 1,008.00 1,008.00 1,008.00 600.00 604,800.00
May 24, 2023 1,005.00 1,009.00 1,005.00 1,009.00 1,007.86 140.00 141,100.00
May 23, 2023 1,002.00 1,005.00 1,002.00 1,005.00 1,003.50 400.00 401,400.00
May 22, 2023 1,001.00 1,001.00 1,001.00 1,001.00 1,001.00 60.00 60,060.00
May 19, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 420.00 420,000.00
May 18, 2023 1,000.00 1,000.00 990.00 1,000.00 993.26 1,950.00 1,936,850.00
May 17, 2023 990.00 990.00 990.00 990.00 990.00 10.00 9,900.00
May 16, 2023 990.00 990.00 990.00 990.00 990.00 120.00 118,800.00
May 15, 2023 995.00 995.00 960.00 960.00 979.46 7,150.00 7,003,150.00
May 12, 2023 1,000.00 1,000.00 995.00 995.00 996.00 50.00 49,800.00
May 11, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
May 9, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 455.00 455,000.00
May 8, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 65.00 65,000.00
May 2, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
April 24, 2023 1,000.00 1,000.00 990.00 990.00 997.53 10,110.00 10,085,000.00
April 20, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,830.00 1,830,000.00
April 19, 2023 1,000.00 1,001.00 1,000.00 1,000.00 1,000.03 3,655.00 3,655,110.00
April 18, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 6,155.00 6,155,000.00
April 17, 2023 990.00 1,000.00 990.00 1,000.00 998.87 2,080.00 2,077,640.00
April 14, 2023 990.00 990.00 990.00 990.00 990.00 1,020.00 1,009,800.00
April 13, 2023 990.00 990.00 980.00 980.00 980.24 1,650.00 1,617,395.00
April 12, 2023 990.00 990.00 980.50 980.50 983.35 2,620.00 2,576,380.00
April 4, 2023 1,011.00 1,011.00 1,010.00 1,010.00 1,010.50 100.00 101,050.00
April 3, 2023 1,019.00 1,019.00 1,015.00 1,015.00 1,018.56 45.00 45,835.00
March 31, 2023 1,019.00 1,019.00 1,010.00 1,010.00 1,011.86 210.00 212,490.00
March 24, 2023 1,018.00 1,018.00 1,017.00 1,017.00 1,017.63 80.00 81,410.00
March 22, 2023 1,018.00 1,018.00 1,018.00 1,018.00 1,018.00 50.00 50,900.00
March 21, 2023 1,008.00 1,008.00 1,008.00 1,008.00 1,008.00 25.00 25,200.00
March 20, 2023 1,009.00 1,009.00 1,008.00 1,009.00 1,008.49 315.00 317,675.00
March 17, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 95.00 95,950.00
March 16, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 300.00 303,000.00
March 15, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 1,790.00 1,807,900.00
March 14, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 560.00 565,600.00
March 13, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 505.00 510,050.00
March 10, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 505.00 510,050.00
March 9, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 1,500.00 1,515,000.00
March 8, 2023 1,009.00 1,010.00 1,009.00 1,009.00 1,009.44 900.00 908,500.00
March 7, 2023 1,011.00 1,011.00 1,010.00 1,010.00 1,010.01 1,580.00 1,595,810.00
March 6, 2023 1,010.00 1,020.00 1,010.00 1,020.00 1,013.08 260.00 263,400.00
March 3, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 10,000.00 10,100,000.00
March 2, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 3,000.00 3,030,000.00
March 1, 2023 1,010.00 1,020.00 1,010.00 1,020.00 1,014.28 3,165.00 3,210,200.00
February 28, 2023 1,011.00 1,011.00 1,010.00 1,010.00 1,010.03 305.00 308,060.00
February 27, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 70.00 70,700.00
February 23, 2023 1,010.00 1,020.00 1,010.00 1,010.00 1,010.08 6,100.00 6,161,500.00
February 22, 2023 1,012.00 1,012.00 1,010.00 1,010.00 1,010.54 2,050.00 2,071,615.00
February 21, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 790.00 801,850.00
February 20, 2023 1,015.00 1,020.00 1,010.00 1,020.00 1,011.69 4,005.00 4,051,830.00
February 17, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 65.00 66,300.00
February 16, 2023 1,019.00 1,020.00 1,015.00 1,015.00 1,018.43 350.00 356,450.00
February 15, 2023 1,019.00 1,020.00 1,019.00 1,020.00 1,019.95 915.00 933,250.00
February 14, 2023 1,015.00 1,020.00 1,015.00 1,020.00 1,019.50 1,510.00 1,539,450.00
February 13, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 160.00 163,200.00
February 9, 2023 1,020.00 1,039.00 1,020.00 1,039.00 1,038.52 1,970.00 2,045,880.00
February 8, 2023 1,015.00 1,015.00 1,010.00 1,012.00 1,011.68 1,050.00 1,062,260.00
February 6, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 100.00 102,500.00
February 3, 2023 1,020.00 1,020.00 1,010.00 1,010.00 1,010.17 5,840.00 5,899,400.00
February 2, 2023 1,023.00 1,023.00 1,010.00 1,010.00 1,011.06 4,110.00 4,155,450.00
February 1, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 150.00 153,000.00
January 30, 2023 1,025.00 1,025.00 1,020.00 1,020.00 1,020.20 5,000.00 5,100,975.00
January 27, 2023 1,023.00 1,025.00 1,023.00 1,025.00 1,023.82 170.00 174,050.00
January 26, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 65.00 66,625.00
January 24, 2023 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 10.00 10,300.00
January 20, 2023 1,025.00 1,025.00 1,020.00 1,020.00 1,020.40 1,495.00 1,525,500.00
January 19, 2023 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 35.00 35,875.00
January 18, 2023 1,025.00 1,025.00 1,020.00 1,020.00 1,020.04 8,565.00 8,736,625.00
January 17, 2023 1,021.00 1,021.00 1,020.00 1,020.00 1,020.69 350.00 357,240.00
January 13, 2023 1,030.00 1,031.00 1,020.00 1,020.00 1,028.58 5,000.00 5,142,920.00
January 9, 2023 1,040.00 1,040.00 1,040.00 1,040.00 1,040.00 50.00 52,000.00
January 6, 2023 1,040.00 1,040.00 1,040.00 1,040.00 1,040.00 195.00 202,800.00
January 5, 2023 1,040.00 1,048.00 1,040.00 1,048.00 1,046.43 1,140.00 1,192,930.00
January 4, 2023 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 680.00 700,400.00
January 3, 2023 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 5.00 5,150.00

Stock Code: PRF4A

Date Open High Low Close Average Volume Value
November 23, 2023 980.00 1,005.00 980.00 1,005.00 985.00 25.00 24,625.00
November 22, 2023 990.00 1,005.00 980.00 1,005.00 983.48 165.00 162,275.00
November 13, 2023 1,004.00 1,004.00 1,004.00 1,004.00 1,004.00 40.00 40,160.00
November 8, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 50.00 50,000.00
November 3, 2023 990.00 999.00 990.00 999.00 994.50 20.00 19,890.00
October 31, 2023 980.00 999.00 980.00 999.00 989.50 20.00 19,790.00
October 23, 2023 999.00 999.00 999.00 999.00 999.00 10.00 9,990.00
October 19, 2023 940.00 999.00 940.00 999.00 959.67 30.00 28,790.00
October 17, 2023 930.00 999.00 930.00 999.00 941.50 60.00 56,490.00
October 12, 2023 998.00 998.00 998.00 998.00 998.00 200.00 199,600.00
September 14, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 10.00 10,050.00
September 8, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 30.00 30,000.00
September 5, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
September 4, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 300.00 303,000.00
August 30, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 20.00 20,000.00
August 22, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 200.00 200,000.00
August 18, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 5.00 5,000.00
August 17, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 400.00 400,000.00
August 16, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 850.00 850,000.00
August 15, 2023 960.00 990.00 960.00 960.00 960.15 1,010.00 969,750.00
August 10, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 30.00 30,300.00
July 31, 2023 981.00 1,010.00 981.00 1,010.00 982.38 105.00 103,150.00
July 24, 2023 985.00 1,010.00 985.00 1,010.00 985.06 2,005.00 1,975,050.00
July 10, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 50.00 50,000.00

Stock Code: PRF4B

Date Open High Low Close Average Volume Value
November 9, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 200.00 200,000.00
November 7, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 200.00 200,000.00
November 6, 2023 1,010.00 1,010.00 1,010.00 1,010.00 1,010.00 10.00 10,100.00
October 13, 2023 998.00 998.00 998.00 998.00 998.00 10.00 9,980.00
October 12, 2023 995.00 997.00 995.00 997.00 995.50 400.00 398,200.00
October 10, 2023 997.00 997.00 995.00 995.00 995.53 190.00 189,150.00
October 5, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 195.00 195,000.00
October 3, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 405.00 405,000.00
September 19, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 220.00 220,000.00
September 14, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 300.00 300,000.00
September 13, 2023 1,002.00 1,002.00 1,002.00 1,002.00 1,002.00 100.00 100,200.00
September 12, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,485.00 1,485,000.00
September 11, 2023 1,000.00 1,005.00 1,000.00 1,000.00 1,000.03 3,170.00 3,170,100.00
September 8, 2023 999.00 999.00 994.00 994.00 995.04 5,280.00 5,253,800.00
September 6, 2023 998.00 998.00 992.00 992.00 995.10 1,000.00 995,100.00
September 5, 2023 1,009.00 1,009.00 1,009.00 1,009.00 1,009.00 1,100.00 1,109,900.00
September 4, 2023 1,005.00 1,009.00 1,005.00 1,009.00 1,007.15 2,590.00 2,608,510.00
September 1, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 540.00 542,700.00
August 31, 2023 1,000.00 1,005.00 1,000.00 1,005.00 1,002.50 200.00 200,500.00
August 25, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 500.00 502,500.00
August 23, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 1,100.00 1,105,500.00
August 22, 2023 1,005.00 1,005.00 1,005.00 1,005.00 1,005.00 390.00 391,950.00
August 18, 2023 1,005.00 1,005.00 1,004.00 1,005.00 1,004.92 130.00 130,640.00
August 7, 2023 1,004.00 1,005.00 1,004.00 1,005.00 1,004.37 700.00 703,060.00
August 1, 2023 1,004.00 1,004.00 1,004.00 1,004.00 1,004.00 10.00 10,040.00
July 31, 2023 995.00 1,000.00 995.00 1,000.00 995.45 110.00 109,500.00
July 28, 2023 995.00 995.00 995.00 995.00 995.00 180.00 179,100.00
July 27, 2023 995.00 995.00 995.00 995.00 995.00 220.00 218,900.00
July 26, 2023 1,000.00 1,000.00 995.00 995.00 998.80 395.00 394,525.00
July 25, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 100.00 100,000.00
July 24, 2023 1,000.00 1,010.00 994.00 1,000.00 994.89 2,230.00 2,218,600.00
July 21, 2023 1,000.00 1,000.00 997.00 998.00 999.00 420.00 419,580.00
July 20, 2023 997.00 997.00 997.00 997.00 997.00 150.00 149,550.00
July 19, 2023 992.50 992.50 970.00 970.00 971.56 850.00 825,825.00
July 18, 2023 990.00 990.00 990.00 990.00 990.00 230.00 227,700.00
July 17, 2023 990.00 990.00 990.00 990.00 990.00 270.00 267,300.00
July 14, 2023 996.00 996.00 996.00 996.00 996.00 40.00 39,840.00
July 13, 2023 995.00 996.00 995.00 996.00 995.04 520.00 517,420.00
July 12, 2023 990.00 990.00 990.00 990.00 990.00 100.00 99,000.00
July 11, 2023 995.00 995.00 995.00 995.00 995.00 220.00 218,900.00
July 10, 2023 994.00 994.00 900.00 940.00 930.33 3,000.00 2,791,000.00
July 7, 2023 990.00 990.00 990.00 990.00 990.00 60.00 59,400.00

Stock Code: PRF4C

Date Open High Low Close Average Volume Value
December 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 240.00 240,000.00
November 30, 2023 999.00 999.00 999.00 999.00 999.00 5,400.00 5,394,600.00
November 29, 2023 999.00 999.00 999.00 999.00 999.00 280.00 279,720.00
November 28, 2023 999.00 999.00 980.00 980.00 980.29 1,010.00 990,090.00
November 20, 2023 999.00 999.00 999.00 999.00 999.00 1,160.00 1,158,840.00
November 17, 2023 998.00 999.00 998.00 999.00 999.00 4,335.00 4,330,655.00
November 14, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 10.00 10,000.00
November 13, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 35.00 35,000.00
November 10, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 50.00 50,000.00
November 9, 2023 999.00 1,000.00 999.00 1,000.00 999.98 1,000.00 999,985.00
November 8, 2023 999.00 1,002.00 999.00 1,002.00 1,001.88 500.00 500,940.00
November 7, 2023 995.00 996.00 990.00 996.00 993.08 120.00 119,170.00
November 6, 2023 995.00 996.00 990.00 995.00 994.21 190.00 188,900.00
November 3, 2023 990.00 990.00 990.00 990.00 990.00 2,000.00 1,980,000.00
October 31, 2023 999.00 999.00 999.00 999.00 999.00 670.00 669,330.00
October 25, 2023 990.00 990.00 990.00 990.00 990.00 270.00 267,300.00
October 23, 2023 990.00 990.00 990.00 990.00 990.00 300.00 297,000.00
October 20, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 70.00 70,000.00
October 16, 2023 999.00 1,000.00 999.00 1,000.00 999.33 15.00 14,990.00
October 13, 2023 997.00 1,000.00 997.00 1,000.00 998.16 155.00 154,715.00
October 12, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 870.00 870,000.00
October 10, 2023 999.00 999.00 999.00 999.00 999.00 20.00 19,980.00
October 9, 2023 997.00 999.00 996.00 999.00 997.36 250.00 249,340.00
October 6, 2023 999.00 999.00 996.00 996.00 996.24 9,800.00 9,763,200.00
October 5, 2023 988.00 1,000.00 988.00 1,000.00 998.02 405.00 404,200.00
October 4, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 280.00 280,000.00
October 3, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 255.00 255,000.00
October 2, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 1,085.00 1,085,000.00
September 29, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 445.00 445,000.00
September 28, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 510.00 510,000.00
September 27, 2023 1,000.00 1,000.00 995.00 995.00 999.62 580.00 579,780.00
September 26, 2023 1,003.00 1,003.00 1,003.00 1,003.00 1,003.00 20.00 20,060.00
September 25, 2023 1,000.00 1,000.00 995.00 995.00 995.42 4,090.00 4,071,275.00
September 22, 2023 995.00 997.00 995.00 997.00 995.41 980.00 975,500.00
September 21, 2023 995.00 995.00 995.00 995.00 995.00 120.00 119,400.00
September 20, 2023 995.00 995.00 991.00 995.00 994.64 220.00 218,820.00
September 19, 2023 985.00 985.00 972.00 972.00 978.50 200.00 195,700.00
September 18, 2023 980.00 980.00 980.00 980.00 980.00 250.00 245,000.00
September 11, 2023 1,019.00 1,019.00 1,019.00 1,019.00 1,019.00 10.00 10,190.00
September 8, 2023 1,014.00 1,014.00 1,014.00 1,014.00 1,014.00 195.00 197,730.00
September 7, 2023 1,014.00 1,014.00 1,014.00 1,014.00 1,014.00 20.00 20,280.00
September 6, 2023 1,014.00 1,014.00 1,000.00 1,000.00 1,000.18 1,505.00 1,505,275.00
September 5, 2023 1,012.00 1,013.00 1,012.00 1,013.00 1,012.87 230.00 232,960.00
September 1, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 150.00 150,000.00
August 29, 2023 1,012.00 1,012.00 1,012.00 1,012.00 1,012.00 15.00 15,180.00
August 22, 2023 1,012.00 1,012.00 1,012.00 1,012.00 1,012.00 185.00 187,220.00
August 18, 2023 1,004.00 1,004.00 1,000.00 1,000.00 1,000.59 1,000.00 1,000,590.00
August 17, 2023 1,014.00 1,014.00 1,014.00 1,014.00 1,014.00 5.00 5,070.00
August 16, 2023 1,014.00 1,014.00 1,014.00 1,014.00 1,014.00 60.00 60,840.00
August 15, 2023 1,009.00 1,009.00 1,002.00 1,002.00 1,003.89 500.00 501,945.00
August 14, 2023 1,009.00 1,009.00 1,009.00 1,009.00 1,009.00 50.00 50,450.00
August 11, 2023 1,015.00 1,015.00 1,011.00 1,011.00 1,014.43 70.00 71,010.00
August 9, 2023 1,009.00 1,015.00 1,009.00 1,015.00 1,014.82 1,650.00 1,674,450.00
August 8, 2023 1,010.00 1,010.00 1,009.00 1,009.00 1,009.20 50.00 50,460.00
August 7, 2023 1,011.00 1,011.00 1,011.00 1,011.00 1,011.00 140.00 141,540.00
August 4, 2023 1,013.00 1,013.00 1,013.00 1,013.00 1,013.00 100.00 101,300.00
August 3, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 100.00 101,500.00
August 2, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 5.00 5,075.00
August 1, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 315.00 319,725.00
July 28, 2023 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 235.00 239,700.00
July 27, 2023 1,015.00 1,027.00 1,015.00 1,027.00 1,023.95 1,590.00 1,628,080.00
July 26, 2023 1,016.00 1,016.00 1,000.00 1,000.00 1,002.14 1,620.00 1,623,460.00
July 25, 2023 1,020.00 1,020.00 1,013.00 1,013.00 1,015.08 295.00 299,450.00
July 24, 2023 1,024.00 1,024.00 1,024.00 1,024.00 1,024.00 100.00 102,400.00
July 21, 2023 1,025.00 1,025.00 1,020.00 1,020.00 1,022.29 425.00 434,475.00
July 20, 2023 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 260.00 263,900.00
July 17, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 590.00 590,000.00
July 14, 2023 1,000.00 1,030.00 1,000.00 1,000.00 1,013.50 1,290.00 1,307,410.00
July 13, 2023 998.00 998.00 998.00 998.00 998.00 2,000.00 1,996,000.00
July 12, 2023 998.00 1,000.00 998.00 1,000.00 999.85 930.00 929,860.00
July 10, 2023 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 3,385.00 3,385,000.00
July 7, 2023 1,024.00 1,024.00 1,000.00 1,000.00 1,004.49 1,105.00 1,109,960.00

We have an updated Privacy Statement. Click here. I Agree