- Stock Price
- Price History
- Dividends
- Dividend History
PCOR Stock Price History - Petron Corporation
Best Day (1Y)
₱3.50
March 13, 2026
Worst Day (1Y)
₱2.29
November 18, 2025
Average Volume (1Y)
1.37M
Daily Average
Most Traded (1Y)
27.38M
March 09, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | ₱3.47 | ₱3.54 | ₱3.41 | 9.26M shares | ₱32.15 Million | -₱0.03 | -0.86% |
| Mar 13, 2026 | ₱3.50 | ₱3.52 | ₱3.40 | 8.83M shares | ₱30.83 Million | +₱0.14 | +3.86% |
| Mar 12, 2026 | ₱3.37 | ₱3.48 | ₱3.32 | 7.60M shares | ₱25.95 Million | +₱0.05 | +1.51% |
| Mar 11, 2026 | ₱3.32 | ₱3.35 | ₱3.12 | 9.09M shares | ₱29.46 Million | +₱0.08 | +2.47% |
| Mar 10, 2026 | ₱3.24 | ₱3.45 | ₱3.15 | 13.72M shares | ₱44.27 Million | -₱0.20 | -6.09% |
| Mar 09, 2026 | ₱3.45 | ₱3.71 | ₱3.38 | 27.38M shares | ₱98.29 Million | +₱0.03 | +0.88% |
| Mar 06, 2026 | ₱3.42 | ₱3.50 | ₱3.37 | 5.35M shares | ₱18.43 Million | -₱0.08 | -2.29% |
| Mar 05, 2026 | ₱3.50 | ₱3.58 | ₱3.30 | 12.88M shares | ₱45.04 Million | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱3.50 | ₱3.57 | ₱3.42 | 23.75M shares | ₱83.32 Million | +₱0.21 | +6.06% |
| Mar 03, 2026 | ₱3.30 | ₱3.31 | ₱3.10 | 19.46M shares | ₱62.02 Million | +₱0.24 | +7.14% |
| Mar 02, 2026 | ₱3.08 | ₱3.10 | ₱2.91 | 17.92M shares | ₱54.07 Million | +₱0.30 | +9.61% |
| Feb 27, 2026 | ₱2.81 | ₱2.85 | ₱2.71 | 2.48M shares | ₱6.92 Million | +₱0.10 | +3.69% |
| Feb 26, 2026 | ₱2.71 | ₱2.75 | ₱2.70 | 2.11M shares | ₱5.73 Million | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱2.71 | ₱2.72 | ₱2.70 | 882K shares | ₱2.39 Million | -₱0.01 | -0.37% |
| Feb 24, 2026 | ₱2.72 | ₱2.73 | ₱2.70 | 1.47M shares | ₱3.99 Million | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱2.72 | ₱2.73 | ₱2.70 | 1.29M shares | ₱3.51 Million | ₱0.00 | 0.00% |
| Feb 20, 2026 | ₱2.72 | ₱2.76 | ₱2.70 | 402K shares | ₱1.09 Million | -₱0.02 | -0.73% |
| Feb 19, 2026 | ₱2.74 | ₱2.78 | ₱2.70 | 874K shares | ₱2.39 Million | +₱0.04 | +1.48% |
| Feb 18, 2026 | ₱2.70 | ₱2.78 | ₱2.70 | 652K shares | ₱1.77 Million | -₱0.06 | -2.17% |
| Feb 16, 2026 | ₱2.76 | ₱2.77 | ₱2.71 | 316K shares | ₱865K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱2.76 | ₱2.80 | ₱2.75 | 445K shares | ₱1.24 Million | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱2.76 | ₱2.82 | ₱2.70 | 1.01M shares | ₱2.77 Million | -₱0.03 | -1.08% |
| Feb 11, 2026 | ₱2.79 | ₱2.79 | ₱2.74 | 1.90M shares | ₱5.22 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱2.79 | ₱2.81 | ₱2.76 | 309K shares | ₱860K | -₱0.01 | -0.36% |
| Feb 09, 2026 | ₱2.80 | ₱2.84 | ₱2.80 | 921K shares | ₱2.60 Million | -₱0.02 | -0.71% |
| Feb 06, 2026 | ₱2.82 | ₱2.88 | ₱2.80 | 821K shares | ₱2.34 Million | -₱0.05 | -1.74% |
| Feb 05, 2026 | ₱2.87 | ₱2.90 | ₱2.78 | 1.55M shares | ₱4.40 Million | +₱0.10 | +3.61% |
| Feb 04, 2026 | ₱2.77 | ₱2.77 | ₱2.74 | 915K shares | ₱2.52 Million | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱2.77 | ₱2.77 | ₱2.70 | 403K shares | ₱1.10 Million | +₱0.04 | +1.47% |
| Feb 02, 2026 | ₱2.73 | ₱2.76 | ₱2.69 | 154K shares | ₱418K | +₱0.03 | +1.11% |
| Jan 30, 2026 | ₱2.70 | ₱2.75 | ₱2.70 | 7.92M shares | ₱21.46 Million | -₱0.05 | -1.82% |
| Jan 29, 2026 | ₱2.75 | ₱2.79 | ₱2.70 | 233K shares | ₱639K | +₱0.05 | +1.85% |
| Jan 28, 2026 | ₱2.70 | ₱2.76 | ₱2.70 | 1.37M shares | ₱3.73 Million | +₱0.02 | +0.75% |
| Jan 27, 2026 | ₱2.68 | ₱2.78 | ₱2.68 | 2.73M shares | ₱7.39 Million | -₱0.10 | -3.60% |
| Jan 26, 2026 | ₱2.78 | ₱2.80 | ₱2.70 | 941K shares | ₱2.59 Million | +₱0.01 | +0.36% |
| Jan 23, 2026 | ₱2.77 | ₱2.81 | ₱2.75 | 420K shares | ₱1.16 Million | +₱0.02 | +0.73% |
| Jan 22, 2026 | ₱2.75 | ₱2.78 | ₱2.72 | 100K shares | ₱275K | +₱0.03 | +1.10% |
| Jan 21, 2026 | ₱2.72 | ₱2.73 | ₱2.67 | 424K shares | ₱1.15 Million | +₱0.01 | +0.37% |
| Jan 20, 2026 | ₱2.71 | ₱2.77 | ₱2.65 | 914K shares | ₱2.48 Million | -₱0.06 | -2.17% |
| Jan 19, 2026 | ₱2.77 | ₱2.82 | ₱2.70 | 897K shares | ₱2.48 Million | -₱0.01 | -0.36% |
| Jan 16, 2026 | ₱2.78 | ₱2.87 | ₱2.75 | 1.83M shares | ₱5.11 Million | -₱0.09 | -3.14% |
| Jan 15, 2026 | ₱2.87 | ₱2.90 | ₱2.84 | 1.63M shares | ₱4.67 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.87 | ₱2.94 | ₱2.85 | 3.15M shares | ₱9.13 Million | -₱0.03 | -1.03% |
| Jan 13, 2026 | ₱2.90 | ₱2.90 | ₱2.77 | 3.07M shares | ₱8.69 Million | +₱0.05 | +1.75% |
| Jan 12, 2026 | ₱2.85 | ₱2.85 | ₱2.68 | 5.88M shares | ₱16.32 Million | +₱0.18 | +6.34% |
| Jan 09, 2026 | ₱2.68 | ₱2.68 | ₱2.58 | 1.99M shares | ₱5.29 Million | +₱0.09 | +3.47% |
| Jan 08, 2026 | ₱2.59 | ₱2.61 | ₱2.53 | 2.62M shares | ₱6.74 Million | +₱0.07 | +2.78% |
| Jan 07, 2026 | ₱2.52 | ₱2.52 | ₱2.49 | 2.72M shares | ₱6.82 Million | +₱0.02 | +0.80% |
| Jan 06, 2026 | ₱2.50 | ₱2.50 | ₱2.46 | 613K shares | ₱1.53 Million | +₱0.01 | +0.40% |
| Jan 05, 2026 | ₱2.49 | ₱2.50 | ₱2.48 | 458K shares | ₱1.14 Million | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱2.49 | ₱2.49 | ₱2.45 | 1.00M shares | ₱2.48 Million | +₱0.01 | +0.40% |
| Dec 29, 2025 | ₱2.48 | ₱2.50 | ₱2.48 | 214K shares | ₱532K | -₱0.01 | -0.40% |
| Dec 26, 2025 | ₱2.49 | ₱2.50 | ₱2.44 | 176K shares | ₱437K | -₱0.01 | -0.40% |
| Dec 23, 2025 | ₱2.50 | ₱2.51 | ₱2.46 | 1.47M shares | ₱3.68 Million | +₱0.04 | +1.63% |
| Dec 22, 2025 | ₱2.46 | ₱2.50 | ₱2.44 | 542K shares | ₱1.33 Million | -₱0.07 | -2.77% |
| Dec 19, 2025 | ₱2.53 | ₱2.53 | ₱2.44 | 2.10M shares | ₱5.27 Million | +₱0.02 | +0.80% |
| Dec 18, 2025 | ₱2.51 | ₱2.51 | ₱2.38 | 2.87M shares | ₱7.05 Million | +₱0.15 | +5.91% |
| Dec 17, 2025 | ₱2.37 | ₱2.39 | ₱2.34 | 259K shares | ₱613K | +₱0.02 | +0.85% |
| Dec 16, 2025 | ₱2.35 | ₱2.38 | ₱2.34 | 367K shares | ₱868K | +₱0.01 | +0.43% |
| Dec 15, 2025 | ₱2.34 | ₱2.40 | ₱2.34 | 176K shares | ₱413K | -₱0.01 | -0.43% |
| Dec 12, 2025 | ₱2.35 | ₱2.36 | ₱2.35 | 65K shares | ₱153K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱2.35 | ₱2.35 | ₱2.33 | 134K shares | ₱314K | +₱0.03 | +1.29% |
| Dec 10, 2025 | ₱2.32 | ₱2.35 | ₱2.32 | 127K shares | ₱296K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱2.32 | ₱2.33 | ₱2.32 | 87K shares | ₱203K | -₱0.01 | -0.43% |
| Dec 05, 2025 | ₱2.33 | ₱2.39 | ₱2.33 | 42K shares | ₱98K | -₱0.03 | -1.27% |
| Dec 04, 2025 | ₱2.36 | ₱2.40 | ₱2.33 | 92K shares | ₱217K | -₱0.04 | -1.67% |
| Dec 03, 2025 | ₱2.40 | ₱2.45 | ₱2.40 | 38K shares | ₱92K | -₱0.02 | -0.83% |
| Dec 02, 2025 | ₱2.42 | ₱2.49 | ₱2.42 | 73K shares | ₱179K | -₱0.07 | -2.81% |
| Dec 01, 2025 | ₱2.49 | ₱2.49 | ₱2.39 | 2.03M shares | ₱4.91 Million | +₱0.09 | +3.75% |
| Nov 28, 2025 | ₱2.40 | ₱2.40 | ₱2.30 | 3.88M shares | ₱9.26 Million | +₱0.10 | +4.35% |
| Nov 27, 2025 | ₱2.30 | ₱2.35 | ₱2.30 | 163K shares | ₱376K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.30 | ₱2.35 | ₱2.30 | 169K shares | ₱395K | -₱0.01 | -0.43% |
| Nov 25, 2025 | ₱2.31 | ₱2.34 | ₱2.29 | 254K shares | ₱586K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱2.31 | ₱2.31 | ₱2.29 | 608K shares | ₱1.40 Million | +₱0.01 | +0.43% |
| Nov 21, 2025 | ₱2.30 | ₱2.30 | ₱2.29 | 340K shares | ₱780K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱2.30 | ₱2.31 | ₱2.29 | 234K shares | ₱538K | ₱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% |
This historical data puts the recent movement of the PCOR stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where PCOR sits within its recent range.
Price & Volume Charts
Visual representation of PCOR historical performance for the selected period
Historical Price Chart
The chart displays PCOR closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Mar
2026
March 13, 2026
Highest Price
₱3.50
Peak price of ₱3.50 reached during this period, representing the stock's maximum value, with 8.83M shares traded and +3.86% price movement on that day
Mar
2026
March 10, 2026
Biggest Daily Loss
₱3.24
(-6.09%)
Single-day loss of -6.09% with ₱0.20 price decrease, the largest percentage drop in this period, with 13.72M shares traded during the decline
Mar
2026
March 09, 2026
Highest Trading Volume
₱3.45
27.38M Shares (₱94.45M total value)
Most actively traded day with 27.38M shares (₱94.45M total value) at ₱3.45 per share, indicating peak investor activity
Mar
2026
March 02, 2026
Biggest Daily Gain
₱3.08
(+9.61%)
Single-day gain of 9.61% with ₱0.30 price increase, the largest percentage rise in this period, with 17.92M shares changing hands
Nov
2025
November 18, 2025
Lowest Price
₱2.29
Lowest price of ₱2.29 recorded, marking the period's minimum valuation, with a -0.43% decline on that day
Historical Insights
Statistical analysis of PCOR price movements for the selected period
Long-Term Trend (MA200)
Bullish
PCOR is trading 37.37% above the 200-day Moving Average (₱2.53). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PCOR showed moderate volatility with a standard deviation of 1.87% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from March 17, 2025 to March 17, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, PCOR recorded 101 positive days, 97 negative days, and 45 unchanged days, resulting in a win rate of 41.6% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱1.21
The trading range spread for PCOR was ₱1.21, 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 industry.
Historical Price Data FAQs
Common questions about PCOR stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PCOR's 52-week trading range?
PCOR has traded between ₱2.29 and ₱3.50 over the past 52 weeks for Petron Corporation, representing a price range of 52.8%. Currently trading at ₱3.47, the stock is 51.5% above its 52-week low and 0.9% below its 52-week high.
How has PCOR performed year-to-date (YTD)?
Year-to-date in 2026, PCOR has gained 39.4% from ₱2.49 to ₱3.47 for Petron Corporation. The stock reached a YTD high of ₱3.50 and a low of ₱2.49.
What is PCOR's 50-day moving average (MA50)?
The 50-day moving average for Petron Corporation (PCOR) is ₱2.88. The stock is currently trading above this level at ₱3.47, which is 20.5% above the 50-day MA.
What is PCOR's 200-day moving average (MA200)?
The 200-day moving average for Petron Corporation (PCOR) is ₱2.53. The stock is currently trading above this key long-term indicator at ₱3.47, which is 37.4% above the 200-day MA.