National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.440	0.440	0.440	0.440	0.385	70,000
2023-07-06	0.440	0.440	0.440	0.440	0.385	20,000
2023-07-04	0.420	0.430	0.410	0.430	0.376	470,000
2023-06-29	0.490	0.490	0.490	0.490	0.429	2,000
2023-06-27	0.490	0.500	0.490	0.500	0.438	16,000
2023-06-26	0.510	0.510	0.510	0.510	0.447	7,000
2023-06-23	0.540	0.540	0.510	0.510	0.447	69,000
2023-06-22	0.630	0.630	0.630	0.630	0.552	10,000
2023-06-21	0.450	0.450	0.450	0.450	0.394	90,000
2023-06-20	0.450	0.450	0.450	0.450	0.394	30,000
2023-06-14	0.520	0.520	0.520	0.520	0.455	1,000
2023-06-07	0.520	0.520	0.520	0.520	0.455	30,000
2023-06-06	0.455	0.455	0.455	0.455	0.398	2,000,000
2023-05-25	0.460	0.460	0.460	0.460	0.403	10,000
2023-05-16	0.570	0.570	0.455	0.455	0.398	8,000
2023-05-08	0.520	0.520	0.520	0.520	0.455	5,000
2023-05-05	0.500	0.500	0.500	0.500	0.438	30,000
2023-05-04	0.470	0.480	0.470	0.470	0.412	110,000
2023-04-28	0.470	0.470	0.470	0.470	0.412	170,000
2023-04-27	0.460	0.460	0.460	0.460	0.403	100,000
2023-04-26	0.510	0.510	0.455	0.455	0.398	282,000
2023-04-24	0.560	0.560	0.540	0.540	0.473	130,000
2023-04-20	0.570	0.570	0.570	0.570	0.499	1,000
2023-04-19	0.550	0.570	0.550	0.570	0.499	50,000
2023-04-17	0.560	0.560	0.560	0.560	0.490	30,000
2023-04-14	0.560	0.560	0.560	0.560	0.490	20,000
2023-04-12	0.560	0.570	0.560	0.570	0.499	20,000
2023-04-04	0.560	0.560	0.560	0.560	0.490	8,000
2023-03-31	0.560	0.560	0.560	0.560	0.490	1,000
2023-03-29	0.570	0.570	0.570	0.570	0.499	6,000
2023-03-27	0.580	0.580	0.580	0.580	0.508	31,000
2023-03-22	0.550	0.550	0.550	0.550	0.482	8,000
2023-03-20	0.550	0.550	0.550	0.550	0.482	5,000
2023-03-14	0.580	0.580	0.580	0.580	0.508	10,000
2023-03-13	0.590	0.590	0.560	0.560	0.490	764,000
2023-03-10	0.590	0.590	0.590	0.590	0.517	10,000
2023-03-06	0.560	0.560	0.560	0.560	0.490	3,000
2023-03-02	0.560	0.560	0.560	0.560	0.490	152,000
2023-02-27	0.590	0.590	0.560	0.560	0.490	60,000
2023-02-23	0.570	0.570	0.570	0.570	0.499	23,000
2023-02-21	0.570	0.590	0.570	0.590	0.517	203,000
2023-02-17	0.600	0.600	0.600	0.600	0.525	3,000
2023-02-16	0.580	0.580	0.580	0.580	0.508	192,000
2023-02-15	0.580	0.580	0.580	0.580	0.508	1,000
2023-02-14	0.580	0.580	0.580	0.580	0.508	15,000
2023-02-10	0.590	0.590	0.590	0.590	0.517	1,000
2023-02-09	0.560	0.570	0.560	0.570	0.499	214,000
2023-02-08	0.570	0.610	0.560	0.600	0.525	253,000
2023-02-07	0.600	0.630	0.570	0.620	0.543	444,000
2023-02-06	0.640	0.640	0.580	0.640	0.560	4,000
2023-02-02	0.600	0.640	0.600	0.640	0.560	9,000
2023-02-01	0.580	0.630	0.580	0.630	0.552	39,000
2023-01-30	0.640	0.640	0.640	0.640	0.560	1,000
2023-01-26	0.590	0.650	0.590	0.650	0.569	9,000
2023-01-24	0.590	0.650	0.590	0.650	0.569	15,000
2023-01-23	0.590	0.650	0.590	0.650	0.569	5,000
2023-01-18	0.660	0.660	0.660	0.660	0.578	3,000
2023-01-17	0.600	0.670	0.570	0.660	0.578	489,000
2023-01-16	0.560	0.620	0.560	0.620	0.543	23,000
2023-01-12	0.610	0.610	0.610	0.610	0.534	21,000

← NewerPage 12 of 15 · 871 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.