National Reinsurance Corporation of the Philippines historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 1,083,000 |
| 2026-10-15 | 1.290 | 1.320 | 1.270 | 1.290 | 1.290 | 733,000 |
| 2026-10-14 | 1.280 | 1.290 | 1.230 | 1.280 | 1.280 | 1,023,000 |
| 2026-10-13 | 1.250 | 1.290 | 1.240 | 1.270 | 1.270 | 599,000 |
| 2026-10-12 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 1,556,000 |
| 2026-10-09 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 1,218,000 |
| 2026-10-08 | 1.200 | 1.240 | 1.190 | 1.190 | 1.190 | 1,936,000 |
| 2026-10-07 | 1.220 | 1.230 | 1.190 | 1.190 | 1.190 | 2,178,000 |
| 2026-10-06 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 261,000 |
| 2026-10-05 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 544,000 |
| 2026-10-02 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 589,000 |
| 2026-10-01 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 381,000 |
| 2026-09-30 | 1.250 | 1.290 | 1.200 | 1.200 | 1.200 | 1,036,000 |
| 2026-09-29 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 402,000 |
| 2026-09-28 | 1.330 | 1.340 | 1.270 | 1.310 | 1.310 | 832,000 |
| 2026-09-25 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 473,000 |
| 2026-09-24 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 372,000 |
| 2026-09-23 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 312,000 |
| 2026-09-22 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 959,000 |
| 2026-09-21 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 754,000 |
| 2026-09-18 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 1,748,000 |
| 2026-09-17 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 3,041,000 |
| 2026-09-16 | 1.430 | 1.450 | 1.420 | 1.420 | 1.420 | 2,924,000 |
| 2026-09-15 | 1.470 | 1.470 | 1.420 | 1.430 | 1.430 | 1,076,000 |
| 2026-09-14 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 565,000 |
| 2026-09-11 | 1.500 | 1.570 | 1.470 | 1.470 | 1.470 | 1,975,000 |
| 2026-09-10 | 1.500 | 1.570 | 1.490 | 1.500 | 1.500 | 2,839,000 |
| 2026-09-09 | 1.420 | 1.530 | 1.420 | 1.500 | 1.500 | 2,204,000 |
| 2026-09-08 | 1.410 | 1.430 | 1.360 | 1.420 | 1.420 | 1,795,000 |
| 2026-09-07 | 1.450 | 1.470 | 1.360 | 1.420 | 1.420 | 410,000 |
| 2026-09-04 | 1.420 | 1.480 | 1.420 | 1.450 | 1.450 | 2,523,000 |
| 2026-09-03 | 1.430 | 1.450 | 1.310 | 1.380 | 1.380 | 6,952,000 |
| 2026-09-02 | 1.400 | 1.500 | 1.380 | 1.420 | 1.420 | 611,000 |
| 2026-09-01 | 1.400 | 1.490 | 1.370 | 1.400 | 1.400 | 1,172,000 |
| 2026-08-28 | 1.250 | 1.420 | 1.240 | 1.380 | 1.380 | 2,643,000 |
| 2026-08-27 | 1.180 | 1.280 | 1.180 | 1.250 | 1.250 | 4,925,000 |
| 2026-08-26 | 1.200 | 1.260 | 1.160 | 1.180 | 1.180 | 9,109,000 |
| 2026-08-25 | 1.210 | 1.250 | 1.190 | 1.190 | 1.190 | 2,978,000 |
| 2026-08-24 | 1.170 | 1.240 | 1.170 | 1.210 | 1.210 | 1,861,000 |
| 2026-08-20 | 1.100 | 1.160 | 1.080 | 1.160 | 1.160 | 1,749,000 |
| 2026-08-19 | 1.030 | 1.170 | 1.030 | 1.080 | 1.080 | 3,685,000 |
| 2026-08-18 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 67,000 |
| 2026-08-17 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 216,000 |
| 2026-08-14 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 182,000 |
| 2026-08-13 | 0.960 | 1.000 | 0.960 | 0.990 | 0.990 | 611,000 |
| 2026-08-12 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 88,000 |
| 2026-08-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 22,000 |
| 2026-08-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 14,000 |
| 2026-08-07 | 0.960 | 0.970 | 0.950 | 0.950 | 0.950 | 360,000 |
| 2026-08-06 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 7,000 |
| 2026-08-05 | 0.950 | 0.970 | 0.940 | 0.950 | 0.950 | 618,000 |
| 2026-08-04 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 107,000 |
| 2026-08-03 | 0.970 | 0.970 | 0.940 | 0.960 | 0.960 | 1,485,000 |
| 2026-07-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 478,000 |
| 2026-07-30 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 1,012,000 |
| 2026-07-29 | 0.990 | 1.040 | 0.970 | 1.000 | 1.000 | 1,581,000 |
| 2026-07-28 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 1,585,000 |
| 2026-07-27 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 1,331,000 |
| 2026-07-24 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 409,000 |
| 2026-07-23 | 0.990 | 1.020 | 0.960 | 0.960 | 0.960 | 1,932,000 |
Page 1 of 4 · 239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1370 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.