PCOR Stock Price History - Petron Corporation

Best Day

₱2.66

May 26, 2025

Worst Day

₱2.28

February 24, 2025

Average Volume

538K

Daily Average

Most Traded

14.76M

May 27, 2025

Historical price data for PCOR stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱2.30	₱2.30	₱2.29	114K shares	₱262K	₱0.00	0.00%
Nov 19, 2025	₱2.30	₱2.30	₱2.29	107K shares	₱246K	+₱0.01	+0.44%
Nov 18, 2025	₱2.29	₱2.32	₱2.29	78K shares	₱179K	-₱0.01	-0.43%
Nov 17, 2025	₱2.30	₱2.31	₱2.30	167K shares	₱384K	₱0.00	0.00%
Nov 14, 2025	₱2.30	₱2.33	₱2.29	232K shares	₱537K	-₱0.03	-1.29%
Nov 13, 2025	₱2.33	₱2.34	₱2.30	466K shares	₱1.07 Million	+₱0.03	+1.30%
Nov 12, 2025	₱2.30	₱2.36	₱2.30	941K shares	₱2.17 Million	-₱0.03	-1.29%
Nov 11, 2025	₱2.33	₱2.37	₱2.31	79K shares	₱185K	-₱0.03	-1.27%
Nov 10, 2025	₱2.36	₱2.36	₱2.35	63K shares	₱148K	+₱0.01	+0.43%
Nov 07, 2025	₱2.35	₱2.36	₱2.31	97K shares	₱227K	+₱0.04	+1.73%
Nov 06, 2025	₱2.31	₱2.37	₱2.31	1.47M shares	₱3.44 Million	-₱0.03	-1.28%
Nov 05, 2025	₱2.34	₱2.35	₱2.30	181K shares	₱423K	-₱0.01	-0.43%
Nov 04, 2025	₱2.35	₱2.35	₱2.30	26K shares	₱61K	₱0.00	0.00%
Nov 03, 2025	₱2.35	₱2.35	₱2.30	166K shares	₱388K	₱0.00	0.00%
Oct 30, 2025	₱2.35	₱2.37	₱2.30	95K shares	₱219K	+₱0.04	+1.73%
Oct 29, 2025	₱2.31	₱2.37	₱2.31	110K shares	₱256K	-₱0.01	-0.43%
Oct 28, 2025	₱2.32	₱2.35	₱2.32	219K shares	₱508K	+₱0.01	+0.43%
Oct 27, 2025	₱2.31	₱2.38	₱2.31	643K shares	₱1.51 Million	-₱0.04	-1.70%
Oct 24, 2025	₱2.35	₱2.37	₱2.31	2.03M shares	₱4.74 Million	+₱0.04	+1.73%
Oct 23, 2025	₱2.31	₱2.33	₱2.31	264K shares	₱612K	-₱0.01	-0.43%
Oct 22, 2025	₱2.32	₱2.34	₱2.30	72K shares	₱167K	₱0.00	0.00%
Oct 21, 2025	₱2.32	₱2.34	₱2.32	102K shares	₱238K	₱0.00	0.00%
Oct 20, 2025	₱2.32	₱2.34	₱2.32	128K shares	₱298K	-₱0.02	-0.85%
Oct 17, 2025	₱2.34	₱2.34	₱2.32	32K shares	₱75K	+₱0.01	+0.43%
Oct 16, 2025	₱2.33	₱2.33	₱2.31	103K shares	₱239K	+₱0.02	+0.87%
Oct 15, 2025	₱2.31	₱2.34	₱2.31	151K shares	₱350K	-₱0.02	-0.86%
Oct 14, 2025	₱2.33	₱2.33	₱2.30	223K shares	₱519K	+₱0.03	+1.30%
Oct 13, 2025	₱2.30	₱2.35	₱2.30	196K shares	₱457K	-₱0.04	-1.71%
Oct 10, 2025	₱2.34	₱2.34	₱2.32	61K shares	₱143K	₱0.00	0.00%
Oct 09, 2025	₱2.34	₱2.35	₱2.31	378K shares	₱885K	-₱0.01	-0.43%
Oct 08, 2025	₱2.35	₱2.35	₱2.31	393K shares	₱917K	₱0.00	0.00%
Oct 07, 2025	₱2.35	₱2.37	₱2.34	935K shares	₱2.20 Million	+₱0.01	+0.43%
Oct 06, 2025	₱2.34	₱2.35	₱2.34	349K shares	₱818K	-₱0.01	-0.43%
Oct 03, 2025	₱2.35	₱2.38	₱2.35	184K shares	₱434K	-₱0.01	-0.42%
Oct 02, 2025	₱2.36	₱2.39	₱2.34	288K shares	₱678K	-₱0.03	-1.26%
Oct 01, 2025	₱2.39	₱2.39	₱2.35	204K shares	₱481K	₱0.00	0.00%
Sep 30, 2025	₱2.39	₱2.39	₱2.34	407K shares	₱962K	+₱0.05	+2.14%
Sep 29, 2025	₱2.34	₱2.37	₱2.34	251K shares	₱593K	-₱0.01	-0.43%
Sep 26, 2025	₱2.35	₱2.35	₱2.35	103K shares	₱242K	₱0.00	0.00%
Sep 25, 2025	₱2.35	₱2.38	₱2.35	34K shares	₱80K	-₱0.03	-1.26%
Sep 24, 2025	₱2.38	₱2.39	₱2.35	261K shares	₱616K	+₱0.03	+1.28%
Sep 23, 2025	₱2.35	₱2.44	₱2.35	1.41M shares	₱3.35 Million	-₱0.09	-3.69%
Sep 22, 2025	₱2.44	₱2.45	₱2.40	132K shares	₱320K	+₱0.02	+0.83%
Sep 19, 2025	₱2.42	₱2.46	₱2.42	596K shares	₱1.46 Million	₱0.00	0.00%
Sep 18, 2025	₱2.42	₱2.43	₱2.36	963K shares	₱2.29 Million	+₱0.02	+0.83%
Sep 17, 2025	₱2.40	₱2.43	₱2.39	47K shares	₱113K	+₱0.01	+0.42%
Sep 16, 2025	₱2.39	₱2.44	₱2.39	172K shares	₱415K	-₱0.04	-1.65%
Sep 15, 2025	₱2.43	₱2.44	₱2.39	129K shares	₱311K	₱0.00	0.00%
Sep 12, 2025	₱2.43	₱2.45	₱2.39	472K shares	₱1.13 Million	+₱0.02	+0.83%
Sep 11, 2025	₱2.41	₱2.45	₱2.40	186K shares	₱450K	-₱0.01	-0.41%
Sep 10, 2025	₱2.42	₱2.45	₱2.40	109K shares	₱264K	+₱0.01	+0.41%
Sep 09, 2025	₱2.41	₱2.41	₱2.39	206K shares	₱495K	+₱0.01	+0.42%
Sep 08, 2025	₱2.40	₱2.47	₱2.40	205K shares	₱494K	-₱0.02	-0.83%
Sep 05, 2025	₱2.42	₱2.45	₱2.41	68K shares	₱164K	-₱0.03	-1.22%
Sep 04, 2025	₱2.45	₱2.48	₱2.45	128K shares	₱315K	-₱0.03	-1.21%
Sep 03, 2025	₱2.48	₱2.49	₱2.46	112K shares	₱278K	+₱0.01	+0.40%
Sep 02, 2025	₱2.47	₱2.50	₱2.45	339K shares	₱838K	-₱0.02	-0.80%
Sep 01, 2025	₱2.49	₱2.50	₱2.45	153K shares	₱379K	₱0.00	0.00%
Aug 29, 2025	₱2.49	₱2.55	₱2.43	711K shares	₱1.80 Million	+₱0.01	+0.40%
Aug 28, 2025	₱2.48	₱2.50	₱2.42	137K shares	₱337K	-₱0.01	-0.40%
Aug 27, 2025	₱2.49	₱2.53	₱2.39	1.36M shares	₱3.40 Million	+₱0.10	+4.18%
Aug 26, 2025	₱2.39	₱2.44	₱2.39	139K shares	₱335K	-₱0.01	-0.42%
Aug 22, 2025	₱2.40	₱2.45	₱2.39	311K shares	₱748K	-₱0.05	-2.04%
Aug 20, 2025	₱2.45	₱2.46	₱2.40	43K shares	₱105K	+₱0.04	+1.66%
Aug 19, 2025	₱2.41	₱2.47	₱2.38	715K shares	₱1.73 Million	-₱0.02	-0.82%
Aug 18, 2025	₱2.43	₱2.47	₱2.41	61K shares	₱149K	-₱0.02	-0.82%
Aug 15, 2025	₱2.45	₱2.47	₱2.41	670K shares	₱1.64 Million	-₱0.01	-0.41%
Aug 14, 2025	₱2.46	₱2.50	₱2.46	60K shares	₱148K	-₱0.04	-1.60%
Aug 13, 2025	₱2.50	₱2.54	₱2.49	597K shares	₱1.50 Million	-₱0.02	-0.79%
Aug 12, 2025	₱2.52	₱2.52	₱2.49	2.22M shares	₱5.57 Million	+₱0.03	+1.20%
Aug 11, 2025	₱2.49	₱2.51	₱2.48	91K shares	₱227K	+₱0.01	+0.40%
Aug 08, 2025	₱2.48	₱2.49	₱2.45	862K shares	₱2.14 Million	+₱0.01	+0.40%
Aug 07, 2025	₱2.47	₱2.50	₱2.46	177K shares	₱438K	-₱0.01	-0.40%
Aug 06, 2025	₱2.48	₱2.50	₱2.48	189K shares	₱470K	₱0.00	0.00%
Aug 05, 2025	₱2.48	₱2.50	₱2.47	92K shares	₱228K	₱0.00	0.00%
Aug 04, 2025	₱2.48	₱2.50	₱2.46	296K shares	₱739K	-₱0.01	-0.40%
Aug 01, 2025	₱2.49	₱2.50	₱2.45	310K shares	₱763K	+₱0.04	+1.63%
Jul 31, 2025	₱2.45	₱2.52	₱2.45	368K shares	₱909K	-₱0.04	-1.61%
Jul 30, 2025	₱2.49	₱2.49	₱2.45	130K shares	₱321K	+₱0.04	+1.63%
Jul 29, 2025	₱2.45	₱2.47	₱2.45	386K shares	₱947K	-₱0.02	-0.81%
Jul 28, 2025	₱2.47	₱2.52	₱2.47	200K shares	₱496K	-₱0.03	-1.20%
Jul 25, 2025	₱2.50	₱2.53	₱2.50	77K shares	₱194K	₱0.00	0.00%
Jul 24, 2025	₱2.50	₱2.54	₱2.41	655K shares	₱1.62 Million	-₱0.06	-2.34%
Jul 23, 2025	₱2.56	₱2.56	₱2.51	385K shares	₱981K	+₱0.05	+1.99%
Jul 22, 2025	₱2.51	₱2.55	₱2.49	146K shares	₱366K	+₱0.01	+0.40%
Jul 21, 2025	₱2.50	₱2.53	₱2.46	190K shares	₱477K	₱0.00	0.00%
Jul 18, 2025	₱2.50	₱2.51	₱2.41	744K shares	₱1.85 Million	+₱0.09	+3.73%
Jul 17, 2025	₱2.41	₱2.50	₱2.41	336K shares	₱814K	-₱0.09	-3.60%
Jul 16, 2025	₱2.50	₱2.51	₱2.46	3.31M shares	₱8.25 Million	+₱0.03	+1.21%
Jul 15, 2025	₱2.47	₱2.48	₱2.43	168K shares	₱412K	+₱0.04	+1.65%
Jul 14, 2025	₱2.43	₱2.44	₱2.40	101K shares	₱244K	+₱0.01	+0.41%
Jul 11, 2025	₱2.42	₱2.44	₱2.40	32K shares	₱77K	-₱0.02	-0.82%
Jul 10, 2025	₱2.44	₱2.45	₱2.39	310K shares	₱746K	+₱0.05	+2.09%
Jul 09, 2025	₱2.39	₱2.46	₱2.38	1.07M shares	₱2.57 Million	+₱0.01	+0.42%
Jul 08, 2025	₱2.38	₱2.38	₱2.36	95K shares	₱226K	+₱0.02	+0.85%
Jul 07, 2025	₱2.36	₱2.45	₱2.36	648K shares	₱1.53 Million	-₱0.04	-1.67%
Jul 04, 2025	₱2.40	₱2.42	₱2.39	753K shares	₱1.81 Million	-₱0.05	-2.04%
Jul 03, 2025	₱2.45	₱2.48	₱2.41	597K shares	₱1.44 Million	₱0.00	0.00%
Jul 02, 2025	₱2.45	₱2.48	₱2.40	468K shares	₱1.14 Million	₱0.00	0.00%
Jul 01, 2025	₱2.45	₱2.48	₱2.40	137K shares	₱334K	-₱0.04	-1.61%
Jun 30, 2025	₱2.49	₱2.49	₱2.40	395K shares	₱956K	+₱0.07	+2.89%
Jun 27, 2025	₱2.42	₱2.42	₱2.39	542K shares	₱1.30 Million	+₱0.01	+0.41%
Jun 26, 2025	₱2.41	₱2.48	₱2.40	303K shares	₱733K	-₱0.03	-1.23%
Jun 25, 2025	₱2.44	₱2.50	₱2.43	1.08M shares	₱2.63 Million	-₱0.06	-2.40%
Jun 24, 2025	₱2.50	₱2.55	₱2.41	1.38M shares	₱3.41 Million	-₱0.08	-3.10%
Jun 23, 2025	₱2.58	₱2.63	₱2.50	2.99M shares	₱7.67 Million	+₱0.08	+3.20%
Jun 20, 2025	₱2.50	₱2.52	₱2.48	1.24M shares	₱3.10 Million	+₱0.02	+0.81%
Jun 19, 2025	₱2.48	₱2.53	₱2.48	443K shares	₱1.11 Million	₱0.00	0.00%
Jun 18, 2025	₱2.48	₱2.50	₱2.43	448K shares	₱1.11 Million	+₱0.05	+2.06%
Jun 17, 2025	₱2.43	₱2.45	₱2.42	516K shares	₱1.26 Million	₱0.00	0.00%
Jun 16, 2025	₱2.43	₱2.50	₱2.43	1.65M shares	₱4.06 Million	+₱0.03	+1.25%
Jun 13, 2025	₱2.40	₱2.43	₱2.36	902K shares	₱2.16 Million	+₱0.02	+0.84%
Jun 11, 2025	₱2.38	₱2.45	₱2.37	111K shares	₱267K	+₱0.01	+0.42%
Jun 10, 2025	₱2.37	₱2.41	₱2.36	135K shares	₱321K	-₱0.02	-0.84%
Jun 09, 2025	₱2.39	₱2.47	₱2.38	871K shares	₱2.09 Million	+₱0.01	+0.42%
Jun 05, 2025	₱2.38	₱2.38	₱2.38	160K shares	₱381K	-₱0.01	-0.42%
Jun 04, 2025	₱2.39	₱2.39	₱2.35	253K shares	₱598K	+₱0.04	+1.70%
Jun 03, 2025	₱2.35	₱2.40	₱2.34	1.72M shares	₱4.05 Million	-₱0.05	-2.08%
Jun 02, 2025	₱2.40	₱2.42	₱2.39	244K shares	₱587K	-₱0.02	-0.83%
May 30, 2025	₱2.42	₱2.45	₱2.42	196K shares	₱478K	-₱0.02	-0.82%
May 29, 2025	₱2.44	₱2.45	₱2.42	663K shares	₱1.62 Million	₱0.00	0.00%
May 28, 2025	₱2.44	₱2.54	₱2.44	2.11M shares	₱5.21 Million	-₱0.06	-2.40%
May 27, 2025	₱2.50	₱2.72	₱2.48	14.76M shares	₱37.59 Million	-₱0.15	-6.02%
May 26, 2025	₱2.66	₱2.68	₱2.58	5.02M shares	₱13.23 Million	+₱0.09	+3.50%
May 23, 2025	₱2.57	₱2.62	₱2.50	8.60M shares	₱21.65 Million	+₱0.06	+2.39%
May 22, 2025	₱2.51	₱2.51	₱2.47	1.07M shares	₱2.67 Million	+₱0.01	+0.40%
May 21, 2025	₱2.50	₱2.50	₱2.44	1.13M shares	₱2.81 Million	+₱0.04	+1.63%
May 20, 2025	₱2.46	₱2.48	₱2.43	148K shares	₱362K	+₱0.03	+1.23%
May 19, 2025	₱2.43	₱2.48	₱2.35	964K shares	₱2.31 Million	-₱0.02	-0.82%
May 16, 2025	₱2.45	₱2.48	₱2.45	189K shares	₱465K	-₱0.02	-0.81%
May 15, 2025	₱2.47	₱2.48	₱2.46	197K shares	₱487K	₱0.00	0.00%
May 14, 2025	₱2.47	₱2.52	₱2.47	300K shares	₱749K	-₱0.02	-0.80%
May 13, 2025	₱2.49	₱2.50	₱2.47	470K shares	₱1.17 Million	+₱0.02	+0.81%
May 09, 2025	₱2.47	₱2.51	₱2.45	1.07M shares	₱2.63 Million	-₱0.01	-0.40%
May 08, 2025	₱2.48	₱2.48	₱2.41	435K shares	₱1.07 Million	+₱0.07	+2.90%
May 07, 2025	₱2.41	₱2.43	₱2.37	914K shares	₱2.20 Million	+₱0.04	+1.69%
May 06, 2025	₱2.37	₱2.38	₱2.32	151K shares	₱355K	+₱0.03	+1.28%
May 05, 2025	₱2.34	₱2.36	₱2.34	118K shares	₱277K	-₱0.01	-0.43%
May 02, 2025	₱2.35	₱2.38	₱2.34	54K shares	₱127K	₱0.00	0.00%
Apr 30, 2025	₱2.35	₱2.38	₱2.32	117K shares	₱275K	+₱0.01	+0.43%
Apr 29, 2025	₱2.34	₱2.35	₱2.32	82K shares	₱191K	-₱0.01	-0.43%
Apr 28, 2025	₱2.35	₱2.35	₱2.34	386K shares	₱905K	₱0.00	0.00%
Apr 25, 2025	₱2.35	₱2.39	₱2.34	66K shares	₱156K	₱0.00	0.00%
Apr 24, 2025	₱2.35	₱2.35	₱2.34	143K shares	₱335K	+₱0.01	+0.43%
Apr 23, 2025	₱2.34	₱2.38	₱2.34	478K shares	₱1.12 Million	-₱0.04	-1.68%
Apr 22, 2025	₱2.38	₱2.40	₱2.35	193K shares	₱459K	-₱0.02	-0.83%
Apr 21, 2025	₱2.40	₱2.40	₱2.34	433K shares	₱1.03 Million	+₱0.06	+2.56%
Apr 16, 2025	₱2.34	₱2.41	₱2.34	352K shares	₱829K	-₱0.06	-2.50%
Apr 15, 2025	₱2.40	₱2.40	₱2.36	991K shares	₱2.36 Million	+₱0.02	+0.84%
Apr 14, 2025	₱2.38	₱2.38	₱2.36	37K shares	₱88K	₱0.00	0.00%
Apr 11, 2025	₱2.38	₱2.40	₱2.36	185K shares	₱440K	₱0.00	0.00%
Apr 10, 2025	₱2.38	₱2.46	₱2.38	52K shares	₱126K	-₱0.08	-3.25%
Apr 08, 2025	₱2.46	₱2.46	₱2.36	234K shares	₱565K	+₱0.10	+4.24%
Apr 07, 2025	₱2.36	₱2.40	₱2.36	464K shares	₱1.10 Million	-₱0.04	-1.67%
Apr 04, 2025	₱2.40	₱2.44	₱2.39	76K shares	₱184K	-₱0.04	-1.64%
Apr 03, 2025	₱2.44	₱2.44	₱2.40	632K shares	₱1.53 Million	+₱0.04	+1.67%
Apr 02, 2025	₱2.40	₱2.41	₱2.35	221K shares	₱531K	+₱0.05	+2.13%
Mar 31, 2025	₱2.35	₱2.40	₱2.34	132K shares	₱313K	+₱0.01	+0.43%
Mar 28, 2025	₱2.34	₱2.41	₱2.34	80K shares	₱188K	-₱0.02	-0.85%
Mar 27, 2025	₱2.36	₱2.42	₱2.35	1.21M shares	₱2.89 Million	₱0.00	0.00%
Mar 26, 2025	₱2.36	₱2.40	₱2.36	203K shares	₱480K	-₱0.04	-1.67%
Mar 25, 2025	₱2.40	₱2.40	₱2.36	298K shares	₱714K	+₱0.02	+0.84%
Mar 24, 2025	₱2.38	₱2.39	₱2.36	304K shares	₱723K	+₱0.01	+0.42%
Mar 21, 2025	₱2.37	₱2.40	₱2.36	271K shares	₱645K	₱0.00	0.00%
Mar 20, 2025	₱2.37	₱2.37	₱2.36	302K shares	₱714K	-₱0.01	-0.42%
Mar 19, 2025	₱2.38	₱2.38	₱2.37	158K shares	₱376K	+₱0.01	+0.42%
Mar 18, 2025	₱2.37	₱2.41	₱2.37	260K shares	₱621K	-₱0.02	-0.84%
Mar 17, 2025	₱2.39	₱2.46	₱2.39	355K shares	₱862K	-₱0.09	-3.63%
Mar 14, 2025	₱2.48	₱2.49	₱2.44	645K shares	₱1.59 Million	+₱0.04	+1.64%
Mar 13, 2025	₱2.44	₱2.45	₱2.41	449K shares	₱1.10 Million	+₱0.03	+1.24%
Mar 12, 2025	₱2.41	₱2.42	₱2.39	380K shares	₱913K	₱0.00	0.00%
Mar 11, 2025	₱2.41	₱2.42	₱2.39	391K shares	₱939K	-₱0.01	-0.41%
Mar 10, 2025	₱2.42	₱2.43	₱2.41	269K shares	₱653K	+₱0.01	+0.41%
Mar 07, 2025	₱2.41	₱2.43	₱2.39	439K shares	₱1.06 Million	+₱0.01	+0.42%
Mar 06, 2025	₱2.40	₱2.40	₱2.37	445K shares	₱1.06 Million	+₱0.02	+0.84%
Mar 05, 2025	₱2.38	₱2.40	₱2.37	806K shares	₱1.93 Million	-₱0.02	-0.83%
Mar 04, 2025	₱2.40	₱2.40	₱2.32	493K shares	₱1.17 Million	+₱0.05	+2.13%
Mar 03, 2025	₱2.35	₱2.37	₱2.34	189K shares	₱445K	+₱0.02	+0.86%
Feb 28, 2025	₱2.33	₱2.35	₱2.33	206K shares	₱481K	-₱0.02	-0.85%
Feb 27, 2025	₱2.35	₱2.35	₱2.32	126K shares	₱294K	₱0.00	0.00%
Feb 26, 2025	₱2.35	₱2.35	₱2.30	196K shares	₱453K	+₱0.01	+0.43%
Feb 25, 2025	₱2.34	₱2.36	₱2.33	161K shares	₱377K	+₱0.06	+2.63%
Feb 24, 2025	₱2.28	₱2.34	₱2.28	843K shares	₱1.94 Million	-₱0.04	-1.72%
Feb 21, 2025	₱2.32	₱2.40	₱2.30	671K shares	₱1.55 Million	-₱0.03	-1.28%
Feb 20, 2025	₱2.35	₱2.39	₱2.35	590K shares	₱1.39 Million	-₱0.02	-0.84%
Feb 19, 2025	₱2.37	₱2.38	₱2.36	619K shares	₱1.46 Million	-₱0.01	-0.42%
Feb 18, 2025	₱2.38	₱2.39	₱2.34	312K shares	₱742K	+₱0.04	+1.71%
Feb 17, 2025	₱2.34	₱2.40	₱2.34	199K shares	₱470K	-₱0.05	-2.09%
Feb 14, 2025	₱2.39	₱2.39	₱2.35	64K shares	₱153K	₱0.00	0.00%
Feb 13, 2025	₱2.39	₱2.40	₱2.35	281K shares	₱662K	+₱0.04	+1.70%
Feb 12, 2025	₱2.35	₱2.37	₱2.33	499K shares	₱1.17 Million	+₱0.01	+0.43%
Feb 11, 2025	₱2.34	₱2.36	₱2.34	188K shares	₱443K	-₱0.02	-0.85%
Feb 10, 2025	₱2.36	₱2.40	₱2.36	332K shares	₱792K	₱0.00	0.00%
Feb 07, 2025	₱2.36	₱2.37	₱2.33	233K shares	₱547K	₱0.00	0.00%
Feb 06, 2025	₱2.36	₱2.36	₱2.34	56K shares	₱132K	+₱0.02	+0.85%
Feb 05, 2025	₱2.34	₱2.37	₱2.32	462K shares	₱1.08 Million	-₱0.03	-1.27%
Feb 04, 2025	₱2.37	₱2.40	₱2.30	692K shares	₱1.61 Million	-₱0.02	-0.84%
Feb 03, 2025	₱2.39	₱2.40	₱2.30	3.83M shares	₱8.90 Million	+₱0.03	+1.27%
Jan 31, 2025	₱2.36	₱2.40	₱2.35	114K shares	₱270K	-₱0.04	-1.67%
Jan 30, 2025	₱2.40	₱2.44	₱2.38	308K shares	₱740K	-₱0.02	-0.83%
Jan 28, 2025	₱2.42	₱2.42	₱2.40	78K shares	₱189K	+₱0.02	+0.83%
Jan 27, 2025	₱2.40	₱2.42	₱2.34	418K shares	₱1.00 Million	+₱0.03	+1.27%
Jan 24, 2025	₱2.37	₱2.40	₱2.37	223K shares	₱531K	₱0.00	0.00%
Jan 23, 2025	₱2.37	₱2.41	₱2.30	1.30M shares	₱3.07 Million	-₱0.01	-0.42%
Jan 22, 2025	₱2.38	₱2.42	₱2.38	310K shares	₱740K	-₱0.04	-1.65%
Jan 21, 2025	₱2.42	₱2.48	₱2.42	542K shares	₱1.32 Million	-₱0.06	-2.42%
Jan 20, 2025	₱2.48	₱2.50	₱2.47	36K shares	₱90K	+₱0.01	+0.40%
Jan 17, 2025	₱2.47	₱2.50	₱2.43	280K shares	₱686K	₱0.00	0.00%
Jan 16, 2025	₱2.47	₱2.49	₱2.45	301K shares	₱742K	+₱0.01	+0.41%
Jan 15, 2025	₱2.46	₱2.53	₱2.46	166K shares	₱418K	-₱0.04	-1.60%
Jan 14, 2025	₱2.50	₱2.54	₱2.43	232K shares	₱576K	₱0.00	0.00%
Jan 13, 2025	₱2.50	₱2.56	₱2.45	1.99M shares	₱4.94 Million	+₱0.19	+7.76%
Jan 10, 2025	₱2.32	₱2.36	₱2.32	438K shares	₱1.02 Million	-₱0.02	-0.85%
Jan 09, 2025	₱2.34	₱2.36	₱2.33	395K shares	₱927K	+₱0.02	+0.86%
Jan 08, 2025	₱2.32	₱2.40	₱2.32	1.13M shares	₱2.64 Million	-₱0.04	-1.69%
Jan 07, 2025	₱2.36	₱2.40	₱2.36	392K shares	₱927K	-₱0.04	-1.67%
Jan 06, 2025	₱2.40	₱2.40	₱2.35	157K shares	₱375K	+₱0.01	+0.42%
Jan 03, 2025	₱2.39	₱2.43	₱2.35	496K shares	₱1.18 Million	-₱0.01	-0.42%
Jan 02, 2025	₱2.40	₱2.43	₱2.33	247K shares	₱581K	-₱0.03	-1.23%
Dec 27, 2024	₱2.43	₱2.45	₱2.43	176K shares	₱429K	₱0.00	0.00%
Dec 26, 2024	₱2.43	₱2.44	₱2.40	28K shares	₱68K	+₱0.01	+0.41%
Dec 23, 2024	₱2.42	₱2.47	₱2.38	1.06M shares	₱2.56 Million	+₱0.04	+1.68%
Dec 20, 2024	₱2.38	₱2.39	₱2.37	96K shares	₱229K	₱0.00	0.00%
Dec 19, 2024	₱2.38	₱2.40	₱2.37	50K shares	₱119K	+₱0.01	+0.42%
Dec 18, 2024	₱2.37	₱2.41	₱2.37	190K shares	₱452K	-₱0.01	-0.42%
Dec 17, 2024	₱2.38	₱2.42	₱2.38	149K shares	₱357K	-₱0.03	-1.24%
Dec 16, 2024	₱2.41	₱2.41	₱2.37	163K shares	₱389K	+₱0.03	+1.26%
Dec 13, 2024	₱2.38	₱2.39	₱2.35	309K shares	₱738K	-₱0.01	-0.42%
Dec 12, 2024	₱2.39	₱2.41	₱2.36	102K shares	₱244K	₱0.00	0.00%
Dec 11, 2024	₱2.39	₱2.39	₱2.38	168K shares	₱401K	+₱0.01	+0.42%
Dec 10, 2024	₱2.38	₱2.39	₱2.33	177K shares	₱416K	+₱0.04	+1.71%
Dec 09, 2024	₱2.34	₱2.39	₱2.34	243K shares	₱575K	-₱0.05	-2.09%
Dec 06, 2024	₱2.39	₱2.40	₱2.33	730K shares	₱1.74 Million	+₱0.06	+2.58%
Dec 05, 2024	₱2.33	₱2.44	₱2.33	475K shares	₱1.12 Million	-₱0.09	-3.72%
Dec 04, 2024	₱2.42	₱2.43	₱2.39	81K shares	₱195K	-₱0.01	-0.41%
Dec 03, 2024	₱2.43	₱2.44	₱2.38	250K shares	₱600K	-₱0.01	-0.41%
Dec 02, 2024	₱2.44	₱2.44	₱2.39	295K shares	₱708K	-₱0.02	-0.81%
Nov 29, 2024	₱2.46	₱2.47	₱2.40	63K shares	₱153K	+₱0.05	+2.07%
Nov 28, 2024	₱2.41	₱2.48	₱2.34	798K shares	₱1.93 Million	-₱0.05	-2.03%
Nov 27, 2024	₱2.46	₱2.49	₱2.46	196K shares	₱483K	-₱0.03	-1.20%
Nov 26, 2024	₱2.49	₱2.50	₱2.48	91K shares	₱226K	+₱0.01	+0.40%
Nov 25, 2024	₱2.48	₱2.50	₱2.47	62K shares	₱154K	-₱0.01	-0.40%
Nov 22, 2024	₱2.49	₱2.49	₱2.47	229K shares	₱569K	₱0.00	0.00%
Nov 21, 2024	₱2.49	₱2.51	₱2.46	112K shares	₱279K	+₱0.02	+0.81%
Nov 20, 2024	₱2.47	₱2.50	₱2.46	107K shares	₱266K	-₱0.02	-0.80%

Advanced Filters

Narrow down the PCOR historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of PCOR historical performance

The price chart displays PCOR closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in PCOR price history

May

2025

May 27, 2025

Biggest Daily Loss

₱2.50 (-6.02%)

Single-day loss of -6.02% with ₱0.15 price decrease, the largest percentage drop in this period, with 14.76M shares traded during the decline

May

2025

May 27, 2025

Highest Trading Volume

₱2.50 14.76M Shares (₱36.89M total value)

Most actively traded day with 14.76M shares (₱36.89M total value) at ₱2.50 per share, indicating peak investor activity

May

2025

May 26, 2025

Highest Price

₱2.66

Peak price of ₱2.66 reached during this period, representing the stock's maximum value, with 5.02M shares traded and +3.50% price movement on that day

Feb

2025

February 24, 2025

Lowest Price

₱2.28

Lowest price of ₱2.28 recorded, marking the period's minimum valuation, with a -1.72% decline on that day

Jan

2025

January 13, 2025

Biggest Daily Gain

₱2.50 (+7.76%)

Single-day gain of 7.76% with ₱0.19 price increase, the largest percentage rise in this period, with 1.99M shares changing hands

Historical Insights

Statistical analysis of PCOR price movements

Price Volatility

Low

PCOR showed low volatility with a standard deviation of 1.49% in daily price changes, indicating stable and consistent price movements during this period.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, PCOR recorded 98 positive days, 105 negative days, and 42 unchanged days, resulting in a win rate of 40.0% for the period.

Average Daily Change

-0.02%

The stock demonstrated an average daily change of -0.02%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.38

The trading range spread for PCOR was ₱0.38, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to PCOR by sector and company group

CREC Citicore Renewable Energy Corporation ₱4.16 0.00%

FPH First Philippine Holdings Corporation ₱71.00 0.00%

VVT Vivant Corporation ₱19.44 0.00%

SPC SPC Power Corporation ₱8.45 -0.35%

SHLPH Shell Pilipinas Corporation ₱6.03 0.67%

PNX P-H-O-E-N-I-X PETROLEUM PHILIPPINES, INC. ₱4.17 0.00%

ALTER Alternergy Holdings Corporation ₱0.880 0.00%

REDC Repower Energy Development Corporation ₱5.23 0.00%

Historical Price Data FAQs

Common questions about PCOR stock price history

What is the PCOR stock price history page?

The PCOR stock price history page provides comprehensive historical trading data for Petron Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for PCOR historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in PCOR insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for PCOR?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for PCOR historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for PCOR?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

PCOR Stock Price History - Petron Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs