National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.670	0.670	0.670	0.670	0.587	500,000
2022-06-01	0.690	0.690	0.660	0.660	0.578	301,000
2022-05-31	0.680	0.680	0.680	0.680	0.595	785,000
2022-05-30	0.650	0.700	0.650	0.680	0.595	625,000
2022-05-27	0.660	0.660	0.650	0.650	0.569	580,000
2022-05-26	0.630	0.650	0.630	0.650	0.569	889,000
2022-05-25	0.610	0.610	0.600	0.610	0.534	290,000
2022-05-24	0.610	0.610	0.610	0.610	0.534	1,000
2022-05-23	0.600	0.600	0.600	0.600	0.525	1,000
2022-05-18	0.600	0.600	0.600	0.600	0.525	1,000
2022-05-17	0.600	0.600	0.600	0.600	0.525	20,000
2022-05-16	0.610	0.610	0.600	0.600	0.525	163,000
2022-05-13	0.600	0.600	0.600	0.600	0.525	1,000
2022-05-06	0.680	0.680	0.640	0.640	0.560	30,000
2022-05-04	0.640	0.680	0.640	0.680	0.595	29,000
2022-05-02	0.720	0.720	0.710	0.710	0.622	5,000
2022-04-29	0.680	0.680	0.680	0.680	0.595	307,000
2022-04-28	0.640	0.640	0.640	0.640	0.560	16,000
2022-04-27	0.660	0.660	0.640	0.640	0.560	13,000
2022-04-25	0.660	0.660	0.660	0.660	0.578	1,000
2022-04-13	0.650	0.660	0.650	0.660	0.578	115,000
2022-04-04	0.650	0.650	0.650	0.650	0.569	70,000
2022-03-30	0.610	0.610	0.610	0.610	0.534	10,000
2022-03-25	0.610	0.610	0.600	0.600	0.525	226,000
2022-03-22	0.610	0.610	0.610	0.610	0.534	80,000
2022-03-21	0.650	0.650	0.610	0.610	0.534	50,000
2022-03-18	0.610	0.610	0.610	0.610	0.534	6,000
2022-03-17	0.610	0.610	0.610	0.610	0.534	100,000
2022-03-16	0.600	0.610	0.600	0.610	0.534	143,000
2022-03-14	0.610	0.610	0.610	0.610	0.534	3,000
2022-03-11	0.630	0.630	0.620	0.620	0.543	135,000
2022-03-09	0.640	0.640	0.620	0.620	0.543	157,000
2022-03-08	0.640	0.640	0.640	0.640	0.560	2,000
2022-03-04	0.680	0.680	0.680	0.680	0.595	1,000
2022-03-03	0.680	0.690	0.680	0.690	0.604	344,000
2022-03-01	0.620	0.630	0.620	0.630	0.552	21,000
2022-02-28	0.620	0.670	0.620	0.670	0.587	2,000
2022-02-24	0.670	0.670	0.670	0.670	0.587	56,000
2022-02-22	0.680	0.680	0.670	0.670	0.587	7,000
2022-02-21	0.670	0.670	0.670	0.670	0.587	8,000
2022-02-18	0.700	0.710	0.680	0.680	0.595	80,000
2022-02-10	0.700	0.710	0.700	0.710	0.622	298,000
2022-02-08	0.660	0.710	0.660	0.710	0.622	650,000
2022-02-07	0.670	0.720	0.670	0.720	0.630	212,000
2022-02-03	0.650	0.700	0.650	0.700	0.613	30,000
2022-01-24	0.710	0.710	0.710	0.710	0.622	3,000
2022-01-21	0.650	0.720	0.650	0.720	0.630	28,000
2022-01-20	0.720	0.720	0.720	0.720	0.630	29,000
2022-01-19	0.720	0.720	0.720	0.720	0.630	1,000
2022-01-17	0.700	0.720	0.700	0.720	0.630	550,000
2022-01-14	0.660	0.690	0.660	0.690	0.604	46,000
2022-01-12	0.600	0.700	0.600	0.660	0.578	367,000
2022-01-06	0.610	0.610	0.600	0.600	0.525	89,000
2022-01-03	0.600	0.600	0.600	0.600	0.525	45,000
2021-12-31	0.600	0.600	0.600	0.600	0.525	30,000
2021-12-28	0.600	0.600	0.600	0.600	0.525	119,000
2021-12-27	0.600	0.600	0.600	0.600	0.525	187,000
2021-12-24	0.590	0.590	0.590	0.590	0.517	100,000
2021-12-20	0.610	0.610	0.610	0.610	0.534	116,000
2021-12-17	0.610	0.610	0.610	0.610	0.534	5,000

← NewerPage 14 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.