National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.980	0.980	0.960	0.970	0.970	5,787,000
2026-07-21	0.970	0.990	0.970	0.980	0.980	91,000
2026-07-20	0.980	0.980	0.980	0.980	0.980	19,000
2026-07-17	0.980	0.990	0.980	0.980	0.980	19,000
2026-07-16	0.990	1.000	0.960	0.980	0.980	772,000
2026-07-15	0.970	0.970	0.940	0.970	0.970	285,000
2026-07-14	0.990	1.000	0.950	0.970	0.970	329,000
2026-07-13	0.950	1.000	0.930	0.970	0.970	1,487,000
2026-07-10	0.950	0.950	0.910	0.940	0.940	134,000
2026-07-09	0.950	0.950	0.950	0.950	0.950	104,000
2026-07-08	0.920	0.950	0.910	0.950	0.950	111,000
2026-07-07	0.930	0.960	0.930	0.930	0.930	95,000
2026-07-06	0.930	0.950	0.920	0.920	0.920	90,000
2026-07-03	0.960	0.960	0.940	0.940	0.940	132,000
2026-07-02	0.960	0.980	0.910	0.960	0.960	433,000
2026-07-01	0.990	0.990	0.960	0.960	0.960	83,000
2026-06-30	1.000	1.000	0.990	0.990	0.990	18,000
2026-06-29	1.000	1.030	0.980	0.990	0.990	719,000
2026-06-26	0.940	0.980	0.940	0.970	0.970	157,000
2026-06-25	0.960	1.010	0.940	0.940	0.940	1,495,000
2026-06-24	0.920	0.980	0.920	0.960	0.960	441,000
2026-06-23	0.920	0.920	0.860	0.860	0.860	230,000
2026-06-22	0.920	0.940	0.910	0.920	0.920	154,000
2026-06-19	0.910	0.950	0.910	0.920	0.920	181,000
2026-06-18	0.950	0.970	0.900	0.930	0.930	171,000
2026-06-17	0.930	0.950	0.900	0.940	0.940	320,000
2026-06-16	0.960	0.970	0.910	0.930	0.930	225,000
2026-06-15	0.920	1.000	0.900	0.970	0.970	586,000
2026-06-11	0.950	1.000	0.900	0.940	0.940	1,090,000
2026-06-10	1.130	1.130	1.080	1.100	0.963	436,000
2026-06-09	1.130	1.140	1.110	1.130	0.989	1,434,000
2026-06-08	1.130	1.150	1.040	1.130	0.989	1,303,000
2026-06-05	1.110	1.140	1.110	1.110	0.972	352,000
2026-06-04	1.080	1.100	1.060	1.100	0.963	1,334,000
2026-06-03	1.100	1.100	1.050	1.080	0.946	1,620,000
2026-06-02	1.100	1.120	1.070	1.100	0.963	2,011,000
2026-06-01	1.030	1.180	1.020	1.080	0.946	9,945,000
2026-05-29	0.940	1.050	0.930	1.050	0.919	12,627,000
2026-05-28	0.770	0.870	0.770	0.870	0.762	3,349,000
2026-05-26	0.810	0.810	0.770	0.780	0.683	1,504,000
2026-05-25	0.810	0.830	0.800	0.810	0.709	475,000
2026-05-22	0.790	0.820	0.790	0.810	0.709	841,000
2026-05-20	0.820	0.820	0.800	0.800	0.700	23,000
2026-05-19	0.830	0.830	0.820	0.820	0.718	3,000
2026-05-18	0.830	0.840	0.800	0.800	0.700	1,589,000
2026-05-15	0.830	0.830	0.820	0.830	0.727	25,000
2026-05-14	0.800	0.840	0.800	0.830	0.727	1,226,000
2026-05-13	0.760	0.800	0.760	0.800	0.700	551,000
2026-05-12	0.780	0.780	0.760	0.760	0.665	71,000
2026-05-11	0.780	0.780	0.760	0.760	0.665	2,000
2026-05-08	0.780	0.790	0.740	0.760	0.665	1,242,000
2026-05-07	0.780	0.790	0.760	0.780	0.683	45,000
2026-05-06	0.780	0.790	0.760	0.770	0.674	185,000
2026-05-05	0.790	0.790	0.760	0.780	0.683	63,000
2026-05-04	0.720	0.780	0.720	0.780	0.683	1,445,000
2026-04-30	0.700	0.720	0.700	0.720	0.630	53,000
2026-04-29	0.690	0.730	0.690	0.700	0.613	1,222,000
2026-04-28	0.700	0.730	0.690	0.720	0.630	411,000
2026-04-27	0.740	0.740	0.690	0.730	0.639	1,253,000
2026-04-24	0.720	0.740	0.720	0.740	0.648	8,000

← NewerPage 2 of 4 · 239 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.