National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.390	0.390	0.390	0.390	0.341	10,000
2024-02-15	0.400	0.400	0.350	0.350	0.306	520,000
2024-02-14	0.385	0.385	0.385	0.385	0.337	30,000
2024-02-13	0.390	0.390	0.385	0.385	0.337	20,000
2024-02-06	0.380	0.380	0.380	0.380	0.333	50,000
2024-01-31	0.420	0.420	0.420	0.420	0.368	10,000
2024-01-24	0.465	0.465	0.465	0.465	0.407	20,000
2024-01-23	0.400	0.400	0.400	0.400	0.350	60,000
2024-01-22	0.400	0.400	0.400	0.400	0.350	100,000
2024-01-19	0.380	0.380	0.380	0.380	0.333	100,000
2024-01-16	0.370	0.370	0.370	0.370	0.324	20,000
2024-01-15	0.380	0.380	0.380	0.380	0.333	100,000
2024-01-12	0.380	0.380	0.380	0.380	0.333	50,000
2024-01-10	0.350	0.350	0.350	0.350	0.306	190,000
2024-01-09	0.400	0.420	0.400	0.400	0.350	180,000
2024-01-03	0.395	0.395	0.395	0.395	0.346	20,000
2024-01-02	0.360	0.385	0.360	0.385	0.337	60,000
2023-12-28	0.385	0.385	0.385	0.385	0.337	20,000
2023-12-27	0.375	0.375	0.375	0.375	0.328	10,000
2023-12-22	0.365	0.365	0.365	0.365	0.320	50,000
2023-12-19	0.365	0.365	0.365	0.365	0.320	110,000
2023-12-18	0.365	0.365	0.365	0.365	0.320	250,000
2023-12-15	0.360	0.360	0.360	0.360	0.315	30,000
2023-12-14	0.360	0.360	0.360	0.360	0.315	50,000
2023-12-05	0.365	0.365	0.365	0.365	0.320	150,000
2023-12-04	0.370	0.370	0.370	0.370	0.324	50,000
2023-12-01	0.370	0.370	0.370	0.370	0.324	100,000
2023-11-30	0.365	0.380	0.365	0.370	0.324	120,000
2023-11-28	0.435	0.435	0.435	0.435	0.381	10,000
2023-11-24	0.370	0.370	0.370	0.370	0.324	320,000
2023-11-22	0.360	0.360	0.360	0.360	0.315	20,000
2023-11-20	0.395	0.400	0.395	0.400	0.350	50,000
2023-11-17	0.370	0.405	0.370	0.400	0.350	530,000
2023-11-15	0.370	0.370	0.370	0.370	0.324	60,000
2023-11-13	0.370	0.370	0.370	0.370	0.324	500,000
2023-11-03	0.380	0.380	0.380	0.380	0.333	50,000
2023-10-27	0.380	0.380	0.380	0.380	0.333	190,000
2023-10-25	0.380	0.380	0.380	0.380	0.333	10,000
2023-10-24	0.380	0.380	0.380	0.380	0.333	10,000
2023-10-20	0.380	0.380	0.380	0.380	0.333	3,300,000
2023-10-17	0.390	0.390	0.390	0.390	0.341	1,560,000
2023-10-11	0.400	0.400	0.380	0.380	0.333	290,000
2023-10-09	0.400	0.410	0.400	0.410	0.359	4,710,000
2023-10-06	0.400	0.400	0.400	0.400	0.350	70,000
2023-09-29	0.400	0.400	0.400	0.400	0.350	60,000
2023-09-28	0.420	0.420	0.400	0.400	0.350	30,000
2023-09-15	0.400	0.400	0.400	0.400	0.350	20,000
2023-09-13	0.450	0.450	0.450	0.450	0.394	100,000
2023-09-08	0.445	0.450	0.445	0.450	0.394	30,000
2023-09-06	0.395	0.395	0.395	0.395	0.346	10,000
2023-09-05	0.395	0.435	0.395	0.435	0.381	50,000
2023-08-22	0.450	0.450	0.450	0.450	0.394	30,000
2023-08-14	0.450	0.450	0.450	0.450	0.394	20,000
2023-08-10	0.400	0.450	0.400	0.450	0.394	150,000
2023-07-31	0.395	0.395	0.395	0.395	0.346	30,000
2023-07-25	0.420	0.420	0.390	0.390	0.341	390,000
2023-07-24	0.425	0.425	0.410	0.410	0.359	360,000
2023-07-21	0.425	0.425	0.425	0.425	0.372	10,000
2023-07-18	0.460	0.460	0.460	0.460	0.403	180,000
2023-07-17	0.455	0.460	0.455	0.460	0.403	140,000

← NewerPage 11 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.