National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.780	0.800	0.750	0.800	0.700	1,858,000
2026-01-20	0.790	0.790	0.760	0.760	0.665	307,000
2026-01-19	0.780	0.790	0.760	0.780	0.683	1,782,000
2026-01-16	0.810	0.810	0.760	0.780	0.683	1,074,000
2026-01-15	0.800	0.800	0.780	0.800	0.700	1,288,000
2026-01-14	0.790	0.800	0.770	0.790	0.692	400,000
2026-01-13	0.840	0.840	0.780	0.790	0.692	973,000
2026-01-12	0.790	0.840	0.780	0.840	0.735	669,000
2026-01-09	0.790	0.830	0.780	0.810	0.709	1,695,000
2026-01-08	0.780	0.790	0.760	0.790	0.692	1,345,000
2026-01-07	0.770	0.800	0.770	0.780	0.683	1,033,000
2026-01-06	0.760	0.780	0.760	0.780	0.683	1,238,000
2026-01-05	0.770	0.770	0.750	0.770	0.674	348,000
2026-01-02	0.760	0.770	0.750	0.770	0.674	959,000
2025-12-29	0.760	0.780	0.740	0.770	0.674	2,049,000
2025-12-26	0.750	0.760	0.740	0.750	0.657	960,000
2025-12-23	0.740	0.760	0.740	0.760	0.665	1,483,000
2025-12-22	0.740	0.770	0.730	0.760	0.665	1,167,000
2025-12-19	0.740	0.750	0.720	0.750	0.657	2,314,000
2025-12-18	0.710	0.750	0.710	0.750	0.657	2,019,000
2025-12-17	0.710	0.750	0.710	0.740	0.648	1,832,000
2025-12-16	0.730	0.730	0.710	0.710	0.622	35,000
2025-12-15	0.730	0.730	0.720	0.730	0.639	299,000
2025-12-12	0.740	0.760	0.710	0.750	0.657	1,610,000
2025-12-11	0.750	0.750	0.740	0.740	0.648	166,000
2025-12-10	0.770	0.770	0.750	0.760	0.665	174,000
2025-12-09	0.720	0.770	0.710	0.770	0.674	2,682,000
2025-12-05	0.730	0.730	0.730	0.730	0.639	5,000
2025-12-04	0.720	0.730	0.710	0.730	0.639	238,000
2025-12-03	0.730	0.730	0.680	0.700	0.613	994,000
2025-12-02	0.720	0.740	0.690	0.720	0.630	1,631,000
2025-12-01	0.680	0.720	0.680	0.720	0.630	3,200,000
2025-11-28	0.700	0.700	0.680	0.700	0.613	308,000
2025-11-27	0.700	0.700	0.700	0.700	0.613	10,000
2025-11-26	0.710	0.710	0.680	0.700	0.613	879,000
2025-11-25	0.690	0.740	0.670	0.710	0.622	1,160,000
2025-11-24	0.710	0.720	0.660	0.720	0.630	797,000
2025-11-21	0.710	0.740	0.710	0.740	0.648	117,000
2025-11-20	0.740	0.740	0.740	0.740	0.648	4,000
2025-11-19	0.630	0.740	0.630	0.740	0.648	1,849,000
2025-11-18	0.610	0.620	0.610	0.620	0.543	2,000
2025-11-17	0.630	0.630	0.620	0.620	0.543	6,000
2025-11-14	0.630	0.630	0.610	0.630	0.552	574,000
2025-11-13	0.620	0.620	0.610	0.610	0.534	179,000
2025-11-12	0.620	0.630	0.620	0.620	0.543	348,000
2025-11-10	0.630	0.630	0.620	0.630	0.552	223,000
2025-11-07	0.620	0.640	0.620	0.640	0.560	66,000
2025-11-06	0.640	0.640	0.620	0.640	0.560	39,000
2025-11-04	0.620	0.640	0.620	0.640	0.560	265,000
2025-11-03	0.620	0.640	0.620	0.620	0.543	327,000
2025-10-30	0.620	0.620	0.620	0.620	0.543	200,000
2025-10-29	0.640	0.640	0.620	0.630	0.552	145,000
2025-10-28	0.640	0.640	0.640	0.640	0.560	2,000
2025-10-27	0.640	0.640	0.620	0.640	0.560	656,000
2025-10-24	0.630	0.640	0.620	0.630	0.552	734,000
2025-10-23	0.620	0.620	0.620	0.620	0.543	72,000
2025-10-22	0.660	0.660	0.620	0.620	0.543	794,000
2025-10-21	0.630	0.650	0.610	0.650	0.569	1,167,000
2025-10-20	0.630	0.640	0.620	0.640	0.560	280,000

← NewerPage 4 of 4 · 239 trading days

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.