National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.570	0.610	0.570	0.610	0.534	5,000
2023-01-10	0.560	0.610	0.560	0.610	0.534	19,000
2023-01-05	0.600	0.620	0.590	0.620	0.543	104,000
2023-01-03	0.580	0.580	0.580	0.580	0.508	150,000
2022-12-29	0.580	0.580	0.580	0.580	0.508	55,000
2022-12-27	0.560	0.560	0.560	0.560	0.490	30,000
2022-12-23	0.620	0.620	0.620	0.620	0.543	2,000
2022-12-22	0.620	0.620	0.620	0.620	0.543	23,000
2022-12-16	0.560	0.560	0.560	0.560	0.490	8,000
2022-12-15	0.550	0.550	0.550	0.550	0.482	2,000
2022-12-14	0.560	0.560	0.560	0.560	0.490	10,000
2022-12-13	0.550	0.550	0.550	0.550	0.482	5,000
2022-11-29	0.600	0.600	0.600	0.600	0.525	19,000
2022-11-28	0.580	0.580	0.570	0.570	0.499	80,000
2022-11-23	0.560	0.560	0.560	0.560	0.490	80,000
2022-11-22	0.560	0.560	0.530	0.530	0.464	70,000
2022-11-14	0.630	0.640	0.630	0.640	0.560	11,000
2022-11-11	0.570	0.650	0.570	0.650	0.569	11,000
2022-11-10	0.670	0.670	0.550	0.560	0.490	732,000
2022-11-07	0.610	0.610	0.610	0.610	0.534	2,000
2022-11-03	0.690	0.690	0.690	0.690	0.604	1,000
2022-10-20	0.680	0.690	0.680	0.690	0.604	2,000
2022-10-18	0.640	0.640	0.640	0.640	0.560	43,000
2022-10-12	0.610	0.610	0.610	0.610	0.534	20,000
2022-10-06	0.610	0.610	0.610	0.610	0.534	103,000
2022-10-05	0.600	0.600	0.600	0.600	0.525	1,000
2022-09-30	0.600	0.600	0.600	0.600	0.525	5,000
2022-09-28	0.590	0.590	0.590	0.590	0.517	1,000
2022-09-27	0.600	0.600	0.600	0.600	0.525	254,000
2022-09-22	0.620	0.620	0.600	0.600	0.525	50,000
2022-09-21	0.620	0.620	0.620	0.620	0.543	55,000
2022-09-19	0.620	0.630	0.620	0.630	0.552	27,000
2022-09-14	0.620	0.620	0.620	0.620	0.543	3,000
2022-09-13	0.620	0.620	0.620	0.620	0.543	6,000
2022-09-06	0.620	0.620	0.620	0.620	0.543	1,000
2022-09-01	0.690	0.690	0.690	0.690	0.604	11,000
2022-08-30	0.650	0.680	0.650	0.680	0.595	112,000
2022-08-24	0.690	0.690	0.690	0.690	0.604	10,000
2022-08-19	0.700	0.700	0.700	0.700	0.613	100,000
2022-08-18	0.620	0.700	0.620	0.700	0.613	203,000
2022-08-16	0.650	0.650	0.650	0.650	0.569	117,000
2022-08-12	0.650	0.650	0.650	0.650	0.569	1,000
2022-08-11	0.680	0.700	0.670	0.670	0.587	1,033,000
2022-08-03	0.630	0.630	0.630	0.630	0.552	100,000
2022-07-29	0.650	0.650	0.650	0.650	0.569	88,000
2022-07-21	0.610	0.610	0.610	0.610	0.534	100,000
2022-07-15	0.610	0.610	0.600	0.600	0.525	30,000
2022-07-14	0.610	0.610	0.600	0.600	0.525	23,000
2022-07-13	0.610	0.610	0.600	0.600	0.525	80,000
2022-07-12	0.620	0.620	0.610	0.610	0.534	30,000
2022-07-06	0.600	0.600	0.600	0.600	0.525	1,000
2022-06-30	0.600	0.600	0.600	0.600	0.525	10,000
2022-06-27	0.600	0.600	0.600	0.600	0.525	20,000
2022-06-23	0.600	0.600	0.600	0.600	0.525	40,000
2022-06-20	0.600	0.600	0.600	0.600	0.525	135,000
2022-06-16	0.620	0.620	0.600	0.600	0.525	89,000
2022-06-14	0.650	0.650	0.650	0.650	0.569	22,000
2022-06-13	0.650	0.650	0.650	0.650	0.569	1,000
2022-06-08	0.670	0.670	0.650	0.650	0.569	789,000
2022-06-07	0.680	0.680	0.670	0.670	0.587	50,000

← NewerPage 13 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.