Share Prices of Petron Corporation
Stock Code: Petron Corporation Common
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 3.48 | 3.52 | 3.31 | 3.31 | 3.38 | 1,673,000.00 | 5,654,720.00 |
| May 5, 2021 | 3.54 | 3.59 | 3.45 | 3.47 | 3.54 | 2,101,000.00 | 7,430,300.00 |
| May 4, 2021 | 3.40 | 3.56 | 3.39 | 3.50 | 3.48 | 2,365,000.00 | 8,231,040.00 |
| May 3, 2021 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | 1,364,000.00 | 4,641,410.00 |
| April 30, 2021 | 3.31 | 3.49 | 3.31 | 3.41 | 3.41 | 2,541,000.00 | 8,666,930.00 |
| April 29, 2021 | 3.21 | 3.33 | 3.21 | 3.30 | 3.29 | 1,923,000.00 | 6,331,760.00 |
| April 28, 2021 | 3.15 | 3.21 | 3.13 | 3.21 | 3.18 | 513,000.00 | 1,632,160.00 |
| April 27, 2021 | 3.09 | 3.14 | 3.08 | 3.13 | 3.12 | 370,000.00 | 1,155,480.00 |
| April 26, 2021 | 3.13 | 3.13 | 3.07 | 3.10 | 3.09 | 668,000.00 | 2,064,830.00 |
| April 23, 2021 | 3.06 | 3.19 | 3.06 | 3.13 | 3.17 | 1,395,000.00 | 4,422,520.00 |
| April 22, 2021 | 3.14 | 3.17 | 3.06 | 3.06 | 3.12 | 1,122,000.00 | 3,497,150.00 |
| April 21, 2021 | 3.20 | 3.20 | 3.14 | 3.14 | 3.15 | 244,000.00 | 769,240.00 |
| April 20, 2021 | 3.18 | 3.18 | 3.14 | 3.16 | 3.15 | 581,000.00 | 1,833,010.00 |
| April 19, 2021 | 3.22 | 3.25 | 3.18 | 3.18 | 3.21 | 552,000.00 | 1,772,840.00 |
| April 16, 2021 | 3.24 | 3.27 | 3.21 | 3.21 | 3.24 | 395,000.00 | 1,278,010.00 |
| April 15, 2021 | 3.18 | 3.24 | 3.18 | 3.21 | 3.22 | 400,000.00 | 1,289,390.00 |
| April 14, 2021 | 3.20 | 3.20 | 3.15 | 3.16 | 3.17 | 438,000.00 | 1,386,360.00 |
| April 13, 2021 | 3.34 | 3.35 | 3.17 | 3.18 | 3.23 | 1,448,000.00 | 4,679,890.00 |
| April 12, 2021 | 3.16 | 3.35 | 3.16 | 3.32 | 3.29 | 1,301,000.00 | 4,284,570.00 |
| April 8, 2021 | 3.17 | 3.18 | 3.11 | 3.15 | 3.14 | 780,000.00 | 2,451,000.00 |
| April 7, 2021 | 3.05 | 3.17 | 3.04 | 3.16 | 3.10 | 2,173,000.00 | 6,746,340.00 |
| April 6, 2021 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | 1,300,000.00 | 3,960,510.00 |
| April 5, 2021 | 3.06 | 3.06 | 3.04 | 3.06 | 3.05 | 1,495,000.00 | 4,557,670.00 |
| March 31, 2021 | 3.07 | 3.07 | 3.03 | 3.06 | 3.05 | 576,000.00 | 1,757,650.00 |
| March 30, 2021 | 3.08 | 3.09 | 3.03 | 3.07 | 3.06 | 1,764,000.00 | 5,389,960.00 |
| March 29, 2021 | 3.05 | 3.10 | 3.01 | 3.09 | 3.08 | 1,777,000.00 | 5,469,390.00 |
| March 26, 2021 | 3.08 | 3.14 | 3.07 | 3.13 | 3.10 | 6,263,000.00 | 19,386,120.00 |
| March 25, 2021 | 3.02 | 3.08 | 3.01 | 3.08 | 3.05 | 2,174,000.00 | 6,632,150.00 |
| March 24, 2021 | 3.00 | 3.02 | 3.00 | 3.00 | 3.01 | 1,037,000.00 | 3,117,830.00 |
| March 23, 2021 | 3.05 | 3.05 | 3.00 | 3.00 | 3.01 | 3,780,000.00 | 11,374,000.00 |
| March 22, 2021 | 3.15 | 3.15 | 3.01 | 3.01 | 3.05 | 2,690,000.00 | 8,196,980.00 |
| March 19, 2021 | 3.16 | 3.16 | 3.12 | 3.15 | 3.14 | 409,000.00 | 1,284,680.00 |
| March 18, 2021 | 3.12 | 3.17 | 3.10 | 3.16 | 3.15 | 567,000.00 | 1,787,380.00 |
| March 17, 2021 | 3.18 | 3.18 | 3.10 | 3.12 | 3.14 | 891,000.00 | 2,796,650.00 |
| March 16, 2021 | 3.18 | 3.18 | 3.16 | 3.18 | 3.17 | 607,000.00 | 1,923,570.00 |
| March 15, 2021 | 3.35 | 3.36 | 3.17 | 3.17 | 3.29 | 2,554,000.00 | 8,405,720.00 |
| March 12, 2021 | 3.36 | 3.40 | 3.36 | 3.37 | 3.37 | 503,000.00 | 1,697,480.00 |
| March 11, 2021 | 3.41 | 3.41 | 3.36 | 3.36 | 3.39 | 1,216,000.00 | 4,124,030.00 |
| March 10, 2021 | 3.44 | 3.44 | 3.40 | 3.41 | 3.42 | 859,000.00 | 2,935,330.00 |
| March 9, 2021 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | 1,005,000.00 | 3,453,850.00 |
| March 8, 2021 | 3.53 | 3.53 | 3.50 | 3.51 | 3.51 | 859,000.00 | 3,012,480.00 |
| March 5, 2021 | 3.51 | 3.53 | 3.50 | 3.53 | 3.51 | 1,213,000.00 | 4,254,410.00 |
| March 4, 2021 | 3.51 | 3.51 | 3.50 | 3.51 | 3.50 | 1,072,000.00 | 3,756,830.00 |
| March 3, 2021 | 3.55 | 3.55 | 3.51 | 3.51 | 3.52 | 795,000.00 | 2,796,630.00 |
| March 2, 2021 | 3.56 | 3.57 | 3.53 | 3.55 | 3.56 | 705,000.00 | 2,506,670.00 |
| March 1, 2021 | 3.54 | 3.56 | 3.53 | 3.56 | 3.56 | 1,084,000.00 | 3,854,910.00 |
| February 26, 2021 | 3.55 | 3.56 | 3.54 | 3.54 | 3.55 | 1,477,000.00 | 5,237,230.00 |
| February 24, 2021 | 3.56 | 3.57 | 3.54 | 3.56 | 3.56 | 1,503,000.00 | 5,344,490.00 |
| February 23, 2021 | 3.62 | 3.62 | 3.54 | 3.56 | 3.57 | 1,161,000.00 | 4,146,770.00 |
| February 22, 2021 | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | 1,238,000.00 | 4,481,860.00 |
| February 19, 2021 | 3.74 | 3.74 | 3.69 | 3.69 | 3.71 | 1,244,000.00 | 4,609,910.00 |
| February 18, 2021 | 3.74 | 3.74 | 3.72 | 3.74 | 3.73 | 434,000.00 | 1,619,410.00 |
| February 17, 2021 | 3.73 | 3.74 | 3.71 | 3.74 | 3.73 | 796,000.00 | 2,968,390.00 |
| February 16, 2021 | 3.72 | 3.73 | 3.70 | 3.72 | 3.71 | 1,471,000.00 | 5,454,660.00 |
| February 15, 2021 | 3.77 | 3.78 | 3.70 | 3.72 | 3.73 | 836,000.00 | 3,116,560.00 |
| February 11, 2021 | 3.73 | 3.78 | 3.73 | 3.77 | 3.76 | 2,066,000.00 | 7,769,390.00 |
| February 10, 2021 | 3.75 | 3.76 | 3.70 | 3.73 | 3.74 | 1,882,000.00 | 7,036,810.00 |
| February 9, 2021 | 3.69 | 3.73 | 3.68 | 3.71 | 3.72 | 2,157,000.00 | 8,015,030.00 |
| February 8, 2021 | 3.61 | 3.69 | 3.60 | 3.68 | 3.65 | 1,096,000.00 | 4,000,920.00 |
| February 5, 2021 | 3.58 | 3.62 | 3.58 | 3.60 | 3.59 | 897,000.00 | 3,219,940.00 |
| February 4, 2021 | 3.60 | 3.63 | 3.58 | 3.58 | 3.60 | 2,014,000.00 | 7,252,980.00 |
| February 3, 2021 | 3.56 | 3.57 | 3.53 | 3.56 | 3.55 | 820,000.00 | 2,912,930.00 |
| February 2, 2021 | 3.53 | 3.55 | 3.50 | 3.54 | 3.54 | 993,000.00 | 3,510,580.00 |
| February 1, 2021 | 3.54 | 3.54 | 3.48 | 3.53 | 3.51 | 1,006,000.00 | 3,528,860.00 |
| January 29, 2021 | 3.56 | 3.56 | 3.50 | 3.54 | 3.52 | 1,360,000.00 | 4,780,780.00 |
| January 28, 2021 | 3.56 | 3.56 | 3.50 | 3.56 | 3.52 | 749,000.00 | 2,635,400.00 |
| January 27, 2021 | 3.59 | 3.59 | 3.50 | 3.56 | 3.52 | 849,000.00 | 2,989,360.00 |
| January 26, 2021 | 3.60 | 3.60 | 3.51 | 3.60 | 3.56 | 1,736,000.00 | 6,188,480.00 |
| January 25, 2021 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | 1,630,000.00 | 5,863,840.00 |
| January 22, 2021 | 3.70 | 3.70 | 3.55 | 3.60 | 3.61 | 2,443,000.00 | 8,810,890.00 |
| January 21, 2021 | 3.72 | 3.72 | 3.56 | 3.71 | 3.67 | 2,735,000.00 | 10,033,370.00 |
| January 20, 2021 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | 1,814,000.00 | 6,751,280.00 |
| January 19, 2021 | 3.75 | 3.80 | 3.74 | 3.75 | 3.76 | 2,385,000.00 | 8,955,850.00 |
| January 18, 2021 | 3.85 | 3.87 | 3.75 | 3.75 | 3.79 | 1,862,000.00 | 7,062,400.00 |
| January 15, 2021 | 3.89 | 3.89 | 3.78 | 3.85 | 3.82 | 2,710,000.00 | 10,345,100.00 |
| January 14, 2021 | 3.95 | 3.96 | 3.88 | 3.89 | 3.90 | 4,575,000.00 | 17,846,520.00 |
| January 13, 2021 | 3.98 | 4.00 | 3.94 | 3.95 | 3.96 | 3,198,000.00 | 12,671,860.00 |
| January 12, 2021 | 4.01 | 4.05 | 3.90 | 3.97 | 3.97 | 4,603,000.00 | 18,290,770.00 |
| January 11, 2021 | 3.76 | 3.98 | 3.76 | 3.97 | 3.91 | 3,788,000.00 | 14,808,570.00 |
| January 8, 2021 | 3.78 | 3.78 | 3.70 | 3.71 | 3.72 | 4,713,000.00 | 17,548,130.00 |
| January 7, 2021 | 3.74 | 3.79 | 3.70 | 3.78 | 3.74 | 2,052,000.00 | 7,683,500.00 |
| January 6, 2021 | 3.80 | 3.87 | 3.70 | 3.74 | 3.77 | 2,130,000.00 | 8,020,160.00 |
| January 5, 2021 | 3.98 | 3.98 | 3.76 | 3.80 | 3.86 | 3,902,000.00 | 15,080,740.00 |
| January 4, 2021 | 3.97 | 3.99 | 3.95 | 3.98 | 3.97 | 2,098,000.00 | 8,330,400.00 |
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 |
|---|---|---|---|---|---|---|---|
| May 5, 2021 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,028.57 | 105.00 | 108,000.00 |
| April 28, 2021 | 1,021.00 | 1,037.00 | 1,020.00 | 1,037.00 | 1,021.03 | 180.00 | 183,785.00 |
| April 27, 2021 | 1,038.00 | 1,039.00 | 1,038.00 | 1,039.00 | 1,038.50 | 20.00 | 20,770.00 |
| April 22, 2021 | 1,024.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,022.67 | 105.00 | 107,380.00 |
| April 21, 2021 | 1,024.00 | 1,036.00 | 1,020.00 | 1,036.00 | 1,024.57 | 35.00 | 35,860.00 |
| April 16, 2021 | 1,040.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,028.61 | 1,010.00 | 1,038,895.00 |
| April 15, 2021 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 120.00 | 123,600.00 |
| April 12, 2021 | 1,020.00 | 1,030.00 | 1,020.00 | 1,030.00 | 1,027.84 | 185.00 | 190,150.00 |
| April 8, 2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 60.00 | 61,200.00 |
| April 7, 2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 15.00 | 15,300.00 |
| March 31, 2021 | 1,000.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,009.31 | 145.00 | 146,350.00 |
| March 30, 2021 | 1,012.00 | 1,030.00 | 1,012.00 | 1,030.00 | 1,018.00 | 15.00 | 15,270.00 |
| March 29, 2021 | 1,012.00 | 1,030.00 | 1,012.00 | 1,030.00 | 1,016.91 | 55.00 | 55,930.00 |
| March 26, 2021 | 1,011.00 | 1,030.00 | 1,011.00 | 1,030.00 | 1,011.60 | 315.00 | 318,655.00 |
| March 25, 2021 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 3,685.00 | 3,725,535.00 |
| March 24, 2021 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.24 | 890.00 | 899,115.00 |
| March 23, 2021 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 300.00 | 303,300.00 |
| March 22, 2021 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 1,010.35 | 1,745.00 | 1,763,055.00 |
| March 19, 2021 | 1,012.00 | 1,012.00 | 1,011.00 | 1,011.00 | 1,011.69 | 1,620.00 | 1,638,940.00 |
| March 18, 2021 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 305.00 | 308,660.00 |
| March 17, 2021 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 3,295.00 | 3,334,540.00 |
| March 16, 2021 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 1,013.95 | 365.00 | 370,090.00 |
| March 15, 2021 | 1,014.00 | 1,014.00 | 1,012.00 | 1,014.00 | 1,013.71 | 275.00 | 278,770.00 |
| March 12, 2021 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 20.00 | 20,280.00 |
| March 11, 2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10.00 | 10,200.00 |
| March 10, 2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,260.00 | 3,325,200.00 |
| March 9, 2021 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100.00 | 102,000.00 |
| March 5, 2021 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 10.00 | 10,380.00 |
| March 4, 2021 | 1,011.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,010.89 | 505.00 | 510,500.00 |
| March 2, 2021 | 1,011.00 | 1,050.00 | 1,011.00 | 1,050.00 | 1,011.55 | 710.00 | 718,200.00 |
| March 1, 2021 | 1,012.00 | 1,045.00 | 1,011.00 | 1,011.00 | 1,012.78 | 385.00 | 389,920.00 |
| February 23, 2021 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 30.00 | 31,350.00 |
| February 22, 2021 | 1,014.00 | 1,048.00 | 1,012.00 | 1,048.00 | 1,015.05 | 315.00 | 319,740.00 |
| February 19, 2021 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 70.00 | 73,500.00 |
| February 17, 2021 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.01 | 380.00 | 399,005.00 |
| February 9, 2021 | 1,016.00 | 1,049.00 | 1,016.00 | 1,049.00 | 1,027.00 | 15.00 | 15,405.00 |
| February 8, 2021 | 1,015.00 | 1,049.00 | 1,015.00 | 1,015.00 | 1,016.55 | 110.00 | 111,820.00 |
| February 4, 2021 | 1,012.00 | 1,050.00 | 1,012.00 | 1,050.00 | 1,021.50 | 20.00 | 20,430.00 |
| February 3, 2021 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15.00 | 15,750.00 |
| February 1, 2021 | 1,049.00 | 1,050.00 | 1,049.00 | 1,050.00 | 1,049.89 | 95.00 | 99,740.00 |
| January 29, 2021 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 5.00 | 5,245.00 |
| January 28, 2021 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 30.00 | 31,500.00 |
| January 26, 2021 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 95.00 | 99,750.00 |
| January 25, 2021 | 1,040.00 | 1,115.00 | 1,040.00 | 1,051.00 | 1,048.91 | 275.00 | 288,450.00 |
| January 22, 2021 | 1,018.00 | 1,030.00 | 1,018.00 | 1,030.00 | 1,021.08 | 630.00 | 643,280.00 |
| January 21, 2021 | 1,020.00 | 1,020.00 | 1,017.00 | 1,017.00 | 1,017.43 | 35.00 | 35,610.00 |
| January 20, 2021 | 1,017.00 | 1,020.00 | 1,017.00 | 1,020.00 | 1,019.79 | 565.00 | 576,180.00 |
| January 19, 2021 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 80.00 | 81,440.00 |
| January 18, 2021 | 1,019.00 | 1,019.00 | 1,016.00 | 1,019.00 | 1,018.33 | 45.00 | 45,825.00 |
| January 15, 2021 | 1,023.00 | 1,023.00 | 1,020.00 | 1,020.00 | 1,022.37 | 190.00 | 194,250.00 |
| January 14, 2021 | 1,010.00 | 1,023.00 | 1,004.00 | 1,023.00 | 1,006.86 | 675.00 | 679,630.00 |
| January 12, 2021 | 1,005.00 | 1,023.00 | 1,005.00 | 1,023.00 | 1,014.00 | 20.00 | 20,280.00 |
| January 11, 2021 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 15.00 | 15,360.00 |
| January 7, 2021 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 10.00 | 10,240.00 |
| January 6, 2021 | 1,003.00 | 1,027.00 | 1,003.00 | 1,025.00 | 1,024.93 | 200.00 | 204,985.00 |
| January 5, 2021 | 1,000.00 | 1,029.00 | 1,000.00 | 1,001.00 | 1,001.78 | 230.00 | 230,410.00 |
| January 4, 2021 | 1,010.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,010.31 | 610.00 | 616,290.00 |
Stock Code: PRF3A
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 4,000.00 | 4,324,000.00 |
| May 5, 2021 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 200.00 | 216,200.00 |
| May 4, 2021 | 1,117.00 | 1,118.00 | 1,117.00 | 1,118.00 | 1,117.75 | 60.00 | 67,065.00 |
| May 3, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 300.00 | 330,000.00 |
| April 30, 2021 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 5.00 | 5,585.00 |
| April 28, 2021 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,720.00 | 1,857,600.00 |
| April 27, 2021 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 245.00 | 264,600.00 |
| April 26, 2021 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 4,600.00 | 4,968,000.00 |
| April 23, 2021 | 1,119.00 | 1,119.00 | 1,115.00 | 1,118.00 | 1,116.55 | 1,960.00 | 2,188,440.00 |
| April 22, 2021 | 1,081.00 | 1,119.00 | 1,081.00 | 1,119.00 | 1,081.19 | 1,005.00 | 1,086,595.00 |
| April 20, 2021 | 1,117.00 | 1,118.00 | 1,069.00 | 1,118.00 | 1,115.56 | 2,155.00 | 2,404,035.00 |
| April 19, 2021 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 11,000.00 | 12,287,000.00 |
| April 15, 2021 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 20.00 | 21,580.00 |
| April 14, 2021 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1,068.50 | 1,050.00 | 1,121,920.00 |
| April 13, 2021 | 1,115.00 | 1,116.00 | 1,115.00 | 1,116.00 | 1,115.98 | 1,020.00 | 1,138,300.00 |
| April 12, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 995.00 | 1,094,500.00 |
| April 8, 2021 | 1,068.00 | 1,115.00 | 1,068.00 | 1,100.00 | 1,076.54 | 65.00 | 69,975.00 |
| April 6, 2021 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,000.00 | 1,068,000.00 |
| March 31, 2021 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 830.00 | 925,450.00 |
| March 30, 2021 | 1,115.00 | 1,117.00 | 1,100.00 | 1,115.00 | 1,112.54 | 12,445.00 | 13,845,585.00 |
| March 29, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 800.00 | 880,000.00 |
| March 26, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6,805.00 | 7,485,500.00 |
| March 25, 2021 | 1,067.00 | 1,100.00 | 1,067.00 | 1,100.00 | 1,069.20 | 1,060.00 | 1,133,350.00 |
| March 24, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 385.00 | 423,500.00 |
| March 23, 2021 | 1,070.00 | 1,119.00 | 1,070.00 | 1,118.00 | 1,102.55 | 155.00 | 170,895.00 |
| March 22, 2021 | 1,065.00 | 1,120.00 | 1,065.00 | 1,119.00 | 1,119.36 | 7,500.00 | 8,395,205.00 |
| March 19, 2021 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 3,000.00 | 3,183,000.00 |
| March 18, 2021 | 1,100.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,113.70 | 115.00 | 128,075.00 |
| March 15, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100.00 | 110,000.00 |
| March 12, 2021 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,099.80 | 1,000.00 | 1,099,800.00 |
| March 11, 2021 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,097.88 | 1,465.00 | 1,608,400.00 |
| March 8, 2021 | 1,052.00 | 1,119.00 | 1,052.00 | 1,119.00 | 1,055.35 | 100.00 | 105,535.00 |
| March 5, 2021 | 1,091.00 | 1,091.00 | 1,081.00 | 1,091.00 | 1,089.33 | 6,000.00 | 6,536,000.00 |
| March 4, 2021 | 1,095.00 | 1,095.00 | 1,081.00 | 1,081.00 | 1,082.73 | 7,300.00 | 7,903,900.00 |
| March 3, 2021 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 10,500.00 | 11,350,500.00 |
| March 2, 2021 | 1,091.00 | 1,091.00 | 1,081.00 | 1,081.00 | 1,084.66 | 8,600.00 | 9,328,050.00 |
| March 1, 2021 | 1,091.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,098.45 | 610.00 | 670,055.00 |
| February 26, 2021 | 1,100.00 | 1,100.00 | 1,091.00 | 1,091.00 | 1,093.02 | 1,290.00 | 1,410,000.00 |
| February 24, 2021 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,087.50 | 60.00 | 65,250.00 |
| February 23, 2021 | 1,120.00 | 1,120.00 | 1,098.00 | 1,098.00 | 1,112.97 | 1,200.00 | 1,335,560.00 |
| February 22, 2021 | 1,100.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,099.60 | 2,500.00 | 2,749,000.00 |
| February 18, 2021 | 1,096.00 | 1,100.00 | 1,096.00 | 1,100.00 | 1,096.73 | 13,295.00 | 14,581,010.00 |
| February 17, 2021 | 1,095.00 | 1,096.00 | 1,095.00 | 1,096.00 | 1,095.95 | 1,050.00 | 1,150,750.00 |
| February 16, 2021 | 1,095.00 | 1,095.00 | 1,094.00 | 1,095.00 | 1,094.75 | 3,000.00 | 3,284,260.00 |
| February 15, 2021 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,095.00 | 2,294,025.00 |
| February 11, 2021 | 1,093.00 | 1,095.00 | 1,093.00 | 1,094.00 | 1,094.48 | 2,040.00 | 2,232,730.00 |
| February 9, 2021 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,094.48 | 5,975.00 | 6,539,525.00 |
| February 8, 2021 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 175.00 | 191,275.00 |
| February 5, 2021 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 100.00 | 109,400.00 |
| February 4, 2021 | 1,094.00 | 1,096.00 | 1,094.00 | 1,095.00 | 1,095.67 | 5,080.00 | 5,565,980.00 |
| February 3, 2021 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 900.00 | 983,700.00 |
| February 2, 2021 | 1,094.00 | 1,094.00 | 1,093.00 | 1,093.00 | 1,093.65 | 1,570.00 | 1,717,030.00 |
| February 1, 2021 | 1,093.00 | 1,094.00 | 1,093.00 | 1,094.00 | 1,093.91 | 1,120.00 | 1,225,180.00 |
| January 29, 2021 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,500.00 | 1,641,000.00 |
| January 28, 2021 | 1,095.00 | 1,095.00 | 1,093.00 | 1,093.00 | 1,094.28 | 8,575.00 | 9,383,425.00 |
| January 27, 2021 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 50.00 | 54,700.00 |
| January 26, 2021 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2,000.00 | 2,190,000.00 |
| January 25, 2021 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,094.63 | 7,370.00 | 8,067,410.00 |
| January 22, 2021 | 1,092.00 | 1,093.00 | 1,092.00 | 1,093.00 | 1,092.99 | 1,650.00 | 1,803,430.00 |
| January 21, 2021 | 1,091.00 | 1,092.00 | 1,091.00 | 1,092.00 | 1,091.91 | 2,200.00 | 2,402,200.00 |
| January 20, 2021 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 2,000.00 | 2,182,000.00 |
| January 19, 2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,880.00 | 2,049,200.00 |
| January 18, 2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 320.00 | 348,800.00 |
| January 15, 2021 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 2,000.00 | 2,180,000.00 |
| January 14, 2021 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,084.74 | 2,270.00 | 2,462,350.00 |
| January 13, 2021 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,080.02 | 3,010.00 | 3,250,850.00 |
| January 12, 2021 | 1,070.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,076.76 | 9,275.00 | 9,986,920.00 |
| January 11, 2021 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 550.00 | 588,500.00 |
| January 7, 2021 | 1,070.00 | 1,073.00 | 1,070.00 | 1,073.00 | 1,070.03 | 1,120.00 | 1,198,430.00 |
| January 6, 2021 | 1,075.00 | 1,080.00 | 1,023.00 | 1,080.00 | 1,067.17 | 30.00 | 32,015.00 |
| January 4, 2021 | 1,015.00 | 1,075.00 | 1,015.00 | 1,074.00 | 1,064.03 | 3,105.00 | 3,303,800.00 |
Stock Code: PRF3B
| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| May 6, 2021 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 3,000.00 | 3,423,000.00 |
| May 4, 2021 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,151.00 | 125.00 | 143,875.00 |
| May 3, 2021 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 60.00 | 69,300.00 |
| April 30, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 10,000.00 | 11,290,000.00 |
| April 29, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 695.00 | 784,655.00 |
| April 28, 2021 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5.00 | 5,650.00 |
| April 23, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 4,000.00 | 4,516,000.00 |
| April 19, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 100.00 | 112,900.00 |
| April 15, 2021 | 1,129.00 | 1,155.00 | 1,129.00 | 1,155.00 | 1,142.00 | 20.00 | 22,840.00 |
| April 14, 2021 | 1,154.00 | 1,155.00 | 1,154.00 | 1,155.00 | 1,154.85 | 330.00 | 381,100.00 |
| April 13, 2021 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 2,030.00 | 2,344,650.00 |
| April 8, 2021 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,141.67 | 120.00 | 137,000.00 |
| April 6, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 3,345.00 | 3,759,780.00 |
| April 5, 2021 | 1,124.00 | 1,127.00 | 1,124.00 | 1,124.00 | 1,124.12 | 5,425.00 | 6,098,340.00 |
| March 31, 2021 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 100.00 | 113,000.00 |
| March 30, 2021 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,148.00 | 80.00 | 91,840.00 |
| March 26, 2021 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 1,139.92 | 1,225.00 | 1,396,400.00 |
| March 25, 2021 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,133.67 | 150.00 | 170,050.00 |
| March 24, 2021 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 20.00 | 22,800.00 |
| March 23, 2021 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 20.00 | 22,800.00 |
| March 22, 2021 | 1,124.00 | 1,138.00 | 1,124.00 | 1,138.00 | 1,136.38 | 210.00 | 238,640.00 |
| March 17, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 300.00 | 337,200.00 |
| March 16, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 150.00 | 168,600.00 |
| March 15, 2021 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 1,124.24 | 85.00 | 95,560.00 |
| March 12, 2021 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 5.00 | 5,650.00 |
| March 11, 2021 | 1,124.00 | 1,140.00 | 1,124.00 | 1,124.00 | 1,138.04 | 1,140.00 | 1,297,360.00 |
| March 8, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,150.00 | 1,292,600.00 |
| March 4, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,000.00 | 1,124,000.00 |
| March 3, 2021 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 150.00 | 168,600.00 |
| March 2, 2021 | 1,125.00 | 1,126.00 | 1,124.00 | 1,124.00 | 1,124.75 | 2,700.00 | 3,036,820.00 |
| March 1, 2021 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 400.00 | 450,000.00 |
| February 26, 2021 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 5.00 | 5,700.00 |
| February 24, 2021 | 1,140.00 | 1,140.00 | 1,124.00 | 1,124.00 | 1,139.37 | 1,790.00 | 2,039,480.00 |
| February 23, 2021 | 1,120.00 | 1,120.00 | 1,111.00 | 1,111.00 | 1,111.60 | 450.00 | 500,220.00 |
| February 22, 2021 | 1,134.00 | 1,140.00 | 1,134.00 | 1,140.00 | 1,135.06 | 1,015.00 | 1,152,090.00 |
| February 18, 2021 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,118.33 | 60.00 | 67,100.00 |
| February 17, 2021 | 1,115.00 | 1,115.00 | 1,111.00 | 1,111.00 | 1,111.08 | 2,550.00 | 2,833,250.00 |
| February 16, 2021 | 1,129.00 | 1,129.00 | 1,115.00 | 1,115.00 | 1,126.20 | 25.00 | 28,155.00 |
| February 11, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 100.00 | 112,900.00 |
| February 10, 2021 | 1,110.00 | 1,129.00 | 1,110.00 | 1,129.00 | 1,114.20 | 700.00 | 779,940.00 |
| February 8, 2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 120.00 | 133,200.00 |
| February 4, 2021 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 335.00 | 378,215.00 |
| February 3, 2021 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 90.00 | 99,900.00 |
| February 2, 2021 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 60.00 | 68,340.00 |
| February 1, 2021 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,139.94 | 170.00 | 193,790.00 |
| January 29, 2021 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 50.00 | 56,500.00 |
| January 27, 2021 | 1,130.00 | 1,130.00 | 1,120.00 | 1,120.00 | 1,121.49 | 1,175.00 | 1,317,750.00 |
| January 26, 2021 | 1,120.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,100.22 | 5,050.00 | 5,556,100.00 |
| January 25, 2021 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,113.68 | 1,590.00 | 1,770,750.00 |
| January 22, 2021 | 1,111.00 | 1,120.00 | 1,111.00 | 1,120.00 | 1,111.82 | 110.00 | 122,300.00 |
| January 21, 2021 | 1,102.00 | 1,110.00 | 1,102.00 | 1,110.00 | 1,109.51 | 820.00 | 909,800.00 |
| January 20, 2021 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,100.05 | 3,050.00 | 3,355,150.00 |
| January 19, 2021 | 1,100.00 | 1,100.00 | 1,093.00 | 1,093.00 | 1,093.83 | 1,315.00 | 1,438,380.00 |
| January 18, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 75.00 | 82,500.00 |
| January 15, 2021 | 1,093.00 | 1,100.00 | 1,093.00 | 1,093.00 | 1,093.90 | 1,780.00 | 1,947,150.00 |
| January 14, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 55.00 | 60,500.00 |
| January 13, 2021 | 1,094.00 | 1,100.00 | 1,094.00 | 1,100.00 | 1,099.34 | 1,800.00 | 1,978,820.00 |
| January 12, 2021 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,082.50 | 60.00 | 64,950.00 |
| January 11, 2021 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,084.76 | 210.00 | 227,800.00 |
| January 8, 2021 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 90.00 | 99,000.00 |
| January 7, 2021 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.20 | 100.00 | 108,020.00 |
| January 6, 2021 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 1,080.42 | 555.00 | 599,635.00 |
| January 5, 2021 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 30.00 | 32,430.00 |