National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.750	0.750	0.720	0.720	0.630	1,484,000
2026-04-22	0.740	0.750	0.730	0.730	0.639	506,000
2026-04-21	0.740	0.750	0.720	0.740	0.648	925,000
2026-04-20	0.750	0.750	0.720	0.720	0.630	3,000
2026-04-17	0.740	0.760	0.700	0.720	0.630	1,140,000
2026-04-16	0.710	0.720	0.710	0.720	0.630	196,000
2026-04-15	0.690	0.740	0.690	0.730	0.639	541,000
2026-04-14	0.730	0.730	0.730	0.730	0.639	2,000
2026-04-13	0.750	0.750	0.700	0.730	0.639	262,000
2026-04-10	0.750	0.760	0.720	0.720	0.630	2,921,000
2026-04-08	0.720	0.770	0.710	0.750	0.657	2,995,000
2026-04-07	0.750	0.750	0.720	0.720	0.630	243,000
2026-04-06	0.720	0.740	0.710	0.740	0.648	920,000
2026-04-01	0.720	0.720	0.710	0.710	0.622	284,000
2026-03-31	0.720	0.740	0.690	0.720	0.630	3,563,000
2026-03-30	0.690	0.690	0.690	0.690	0.604	9,000
2026-03-27	0.710	0.740	0.690	0.700	0.613	1,382,000
2026-03-26	0.680	0.740	0.680	0.700	0.613	3,093,000
2026-03-25	0.680	0.740	0.670	0.710	0.622	2,827,000
2026-03-24	0.670	0.670	0.670	0.670	0.587	5,000
2026-03-23	0.680	0.720	0.670	0.670	0.587	2,035,000
2026-03-19	0.700	0.720	0.700	0.700	0.613	263,000
2026-03-18	0.730	0.730	0.700	0.700	0.613	742,000
2026-03-17	0.700	0.700	0.700	0.700	0.613	4,000
2026-03-16	0.700	0.700	0.700	0.700	0.613	26,000
2026-03-13	0.710	0.720	0.690	0.700	0.613	4,052,000
2026-03-12	0.680	0.730	0.670	0.690	0.604	3,136,000
2026-03-11	0.670	0.730	0.670	0.690	0.604	1,658,000
2026-03-10	0.670	0.670	0.670	0.670	0.587	190,000
2026-03-09	0.670	0.700	0.670	0.670	0.587	840,000
2026-03-06	0.670	0.710	0.670	0.670	0.587	1,183,000
2026-03-05	0.700	0.710	0.680	0.680	0.595	980,000
2026-03-04	0.690	0.690	0.680	0.680	0.595	127,000
2026-03-03	0.700	0.710	0.690	0.690	0.604	1,065,000
2026-03-02	0.690	0.710	0.690	0.690	0.604	408,000
2026-02-27	0.700	0.710	0.690	0.690	0.604	423,000
2026-02-26	0.730	0.740	0.690	0.690	0.604	1,281,000
2026-02-25	0.690	0.750	0.690	0.730	0.639	1,361,000
2026-02-24	0.730	0.740	0.690	0.690	0.604	2,126,000
2026-02-23	0.690	0.740	0.690	0.730	0.639	850,000
2026-02-20	0.700	0.710	0.690	0.710	0.622	240,000
2026-02-19	0.680	0.720	0.680	0.720	0.630	58,000
2026-02-18	0.710	0.710	0.680	0.680	0.595	379,000
2026-02-16	0.740	0.740	0.700	0.710	0.622	510,000
2026-02-12	0.750	0.750	0.750	0.750	0.657	9,000
2026-02-11	0.730	0.760	0.730	0.750	0.657	749,000
2026-02-10	0.750	0.750	0.710	0.710	0.622	1,624,000
2026-02-09	0.760	0.770	0.740	0.740	0.648	1,078,000
2026-02-06	0.760	0.780	0.750	0.760	0.665	782,000
2026-02-05	0.790	0.790	0.760	0.760	0.665	1,051,000
2026-02-04	0.780	0.790	0.770	0.790	0.692	652,000
2026-02-03	0.810	0.810	0.780	0.780	0.683	413,000
2026-02-02	0.790	0.820	0.790	0.810	0.709	204,000
2026-01-30	0.790	0.830	0.780	0.790	0.692	952,000
2026-01-29	0.800	0.800	0.790	0.790	0.692	6,000
2026-01-28	0.790	0.820	0.780	0.800	0.700	3,359,000
2026-01-27	0.780	0.800	0.780	0.800	0.700	500,000
2026-01-26	0.800	0.800	0.780	0.780	0.683	1,370,000
2026-01-23	0.780	0.810	0.780	0.800	0.700	1,009,000
2026-01-22	0.800	0.800	0.760	0.800	0.700	1,583,000

← NewerPage 3 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.