National Reinsurance Corporation of the Philippines historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.600	0.600	0.600	0.600	0.525	239,000
2021-12-15	0.590	0.620	0.590	0.620	0.543	31,000
2021-12-14	0.600	0.610	0.600	0.600	0.525	568,000
2021-12-13	0.600	0.600	0.600	0.600	0.525	24,000
2021-12-07	0.600	0.600	0.600	0.600	0.525	100,000
2021-12-06	0.690	0.690	0.670	0.670	0.587	2,000
2021-12-03	0.610	0.610	0.610	0.610	0.534	14,000
2021-12-02	0.610	0.610	0.610	0.610	0.534	28,000
2021-11-29	0.620	0.620	0.610	0.620	0.543	160,000
2021-11-26	0.630	0.630	0.630	0.630	0.552	538,000
2021-11-25	0.630	0.630	0.630	0.630	0.552	290,000
2021-11-24	0.640	0.640	0.630	0.630	0.552	215,000
2021-11-23	0.650	0.650	0.640	0.640	0.560	67,000
2021-11-19	0.670	0.670	0.650	0.650	0.569	31,000
2021-11-18	0.700	0.700	0.650	0.650	0.569	179,000
2021-11-17	0.690	0.700	0.690	0.700	0.613	59,000
2021-11-16	0.660	0.660	0.650	0.650	0.569	100,000
2021-11-15	0.700	0.700	0.700	0.700	0.613	152,000
2021-11-12	0.650	0.700	0.650	0.700	0.613	638,000
2021-11-11	0.700	0.700	0.700	0.700	0.613	170,000
2021-11-10	0.700	0.700	0.700	0.700	0.613	2,000
2021-11-09	0.660	0.680	0.660	0.680	0.595	50,000
2021-11-08	0.640	0.650	0.640	0.640	0.560	140,000
2021-11-05	0.670	0.670	0.670	0.670	0.587	20,000
2021-11-04	0.680	0.680	0.680	0.680	0.595	50,000
2021-11-03	0.630	0.630	0.630	0.630	0.552	40,000
2021-11-02	0.700	0.700	0.700	0.700	0.613	1,000
2021-10-28	0.620	0.700	0.620	0.700	0.613	18,000
2021-10-26	0.700	0.700	0.670	0.670	0.587	50,000
2021-10-20	0.650	0.650	0.650	0.650	0.569	53,000
2021-10-19	0.620	0.640	0.620	0.640	0.560	43,000

← NewerPage 15 of 15 · 871 trading days

Stock splits

No stock splits on record.

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.