National Reinsurance Corporation of the Philippines historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.530	0.530	0.500	0.530	0.464	1,068,000
2024-07-12	0.500	0.530	0.500	0.500	0.438	251,000
2024-07-11	0.540	0.540	0.500	0.540	0.473	820,000
2024-07-10	0.480	0.540	0.480	0.500	0.438	1,340,000
2024-07-09	0.470	0.520	0.425	0.480	0.420	3,120,000
2024-07-05	0.425	0.470	0.425	0.470	0.412	1,320,000
2024-07-04	0.425	0.450	0.425	0.450	0.394	400,000
2024-07-03	0.450	0.450	0.415	0.415	0.363	140,000
2024-07-02	0.470	0.470	0.450	0.450	0.394	80,000
2024-07-01	0.470	0.475	0.470	0.475	0.416	200,000
2024-06-28	0.425	0.475	0.425	0.465	0.407	1,170,000
2024-06-27	0.420	0.470	0.420	0.455	0.398	3,110,000
2024-06-26	0.410	0.410	0.410	0.410	0.359	260,000
2024-06-25	0.410	0.425	0.410	0.425	0.372	310,000
2024-06-24	0.395	0.410	0.395	0.410	0.359	190,000
2024-06-21	0.440	0.440	0.400	0.405	0.355	80,000
2024-06-20	0.410	0.410	0.395	0.395	0.346	880,000
2024-06-19	0.410	0.445	0.410	0.445	0.390	360,000
2024-06-14	0.395	0.445	0.385	0.445	0.390	300,000
2024-06-07	0.425	0.445	0.420	0.445	0.390	1,420,000
2024-06-06	0.415	0.425	0.385	0.415	0.363	570,000
2024-06-05	0.415	0.415	0.415	0.415	0.363	160,000
2024-06-04	0.380	0.415	0.375	0.415	0.363	700,000
2024-06-03	0.385	0.400	0.370	0.375	0.328	4,940,000
2024-05-31	0.370	0.375	0.370	0.375	0.328	250,000
2024-05-30	0.370	0.370	0.350	0.355	0.311	610,000
2024-05-29	0.375	0.380	0.335	0.350	0.306	15,720,000
2024-05-28	0.410	0.410	0.380	0.380	0.333	6,150,000
2024-05-27	0.460	0.460	0.400	0.400	0.350	4,780,000
2024-05-24	0.450	0.450	0.450	0.450	0.394	6,000,000
2024-05-23	0.450	0.470	0.400	0.470	0.412	18,252,000
2024-05-22	0.435	0.520	0.430	0.500	0.438	8,190,000
2024-05-21	0.490	0.490	0.490	0.490	0.429	50,000
2024-05-20	0.425	0.425	0.425	0.425	0.372	20,000
2024-05-16	0.420	0.420	0.420	0.420	0.368	30,000
2024-05-10	0.460	0.460	0.415	0.415	0.363	20,000
2024-05-08	0.420	0.420	0.420	0.420	0.368	20,000
2024-05-02	0.415	0.415	0.415	0.415	0.363	3,000
2024-04-30	0.560	0.560	0.560	0.560	0.490	3,000
2024-04-29	0.470	0.560	0.470	0.560	0.490	440,000
2024-04-24	0.405	0.405	0.400	0.400	0.350	80,000
2024-04-19	0.400	0.400	0.400	0.400	0.350	60,000
2024-04-17	0.400	0.400	0.390	0.390	0.341	350,000
2024-04-16	0.400	0.400	0.400	0.400	0.350	20,000
2024-04-12	0.400	0.400	0.400	0.400	0.350	100,000
2024-04-08	0.470	0.470	0.470	0.470	0.412	10,000
2024-04-05	0.450	0.450	0.450	0.450	0.394	10,000
2024-04-02	0.450	0.450	0.450	0.450	0.394	20,000
2024-03-26	0.450	0.450	0.450	0.450	0.394	2,000
2024-03-22	0.550	0.560	0.500	0.500	0.438	200,000
2024-03-21	0.420	0.500	0.420	0.500	0.438	190,000
2024-03-20	0.370	0.370	0.370	0.370	0.324	20,000
2024-03-15	0.415	0.415	0.365	0.365	0.320	620,000
2024-03-12	0.400	0.400	0.400	0.400	0.350	2,000
2024-03-05	0.445	0.510	0.445	0.510	0.447	190,000
2024-03-04	0.380	0.450	0.380	0.450	0.394	210,000
2024-02-27	0.380	0.380	0.380	0.380	0.333	50,000
2024-02-26	0.380	0.380	0.380	0.380	0.333	20,000
2024-02-21	0.380	0.380	0.380	0.380	0.333	10,000
2024-02-20	0.380	0.380	0.380	0.380	0.333	30,000

← NewerPage 10 of 15 · 873 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.