National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	0.650	0.670	0.650	0.660	0.578	568,000
2025-10-15	0.640	0.660	0.640	0.660	0.578	1,000,000
2025-10-14	0.660	0.680	0.630	0.660	0.578	1,377,000
2025-10-13	0.680	0.680	0.660	0.660	0.578	326,000
2025-10-10	0.670	0.680	0.660	0.680	0.595	1,213,000
2025-10-09	0.690	0.690	0.660	0.670	0.587	51,000
2025-10-08	0.670	0.690	0.670	0.690	0.604	423,000
2025-10-07	0.690	0.690	0.670	0.690	0.604	471,000
2025-10-06	0.680	0.690	0.670	0.670	0.587	1,282,000
2025-10-03	0.680	0.710	0.680	0.700	0.613	876,000
2025-10-02	0.710	0.710	0.710	0.710	0.622	1,000
2025-10-01	0.690	0.710	0.680	0.710	0.622	463,000
2025-09-30	0.700	0.720	0.680	0.680	0.595	147,000
2025-09-29	0.710	0.710	0.680	0.700	0.613	747,000
2025-09-26	0.690	0.720	0.670	0.710	0.622	698,000
2025-09-25	0.680	0.700	0.670	0.670	0.587	420,000
2025-09-24	0.670	0.700	0.670	0.680	0.595	694,000
2025-09-23	0.670	0.670	0.670	0.670	0.587	300,000
2025-09-22	0.680	0.710	0.670	0.680	0.595	654,000
2025-09-19	0.680	0.690	0.670	0.690	0.604	907,000
2025-09-18	0.660	0.690	0.660	0.690	0.604	54,000
2025-09-17	0.660	0.660	0.660	0.660	0.578	6,000
2025-09-16	0.660	0.660	0.660	0.660	0.578	46,000
2025-09-15	0.660	0.670	0.650	0.670	0.587	226,000
2025-09-12	0.660	0.680	0.650	0.680	0.595	486,000
2025-09-11	0.670	0.670	0.670	0.670	0.587	99,000
2025-09-10	0.660	0.690	0.660	0.690	0.604	218,000
2025-09-09	0.670	0.690	0.670	0.690	0.604	211,000
2025-09-08	0.670	0.670	0.670	0.670	0.587	72,000
2025-09-05	0.680	0.680	0.650	0.670	0.587	230,000
2025-09-04	0.650	0.660	0.650	0.650	0.569	225,000
2025-09-03	0.720	0.720	0.640	0.680	0.595	267,000
2025-09-02	0.680	0.730	0.680	0.710	0.622	1,574,000
2025-09-01	0.680	0.700	0.680	0.690	0.604	751,000
2025-08-29	0.630	0.680	0.630	0.680	0.595	504,000
2025-08-28	0.650	0.650	0.620	0.640	0.560	137,000
2025-08-27	0.660	0.670	0.630	0.670	0.587	449,000
2025-08-26	0.660	0.670	0.620	0.670	0.587	688,000
2025-08-22	0.630	0.670	0.620	0.670	0.587	802,000
2025-08-20	0.620	0.650	0.620	0.650	0.569	1,413,000
2025-08-19	0.630	0.630	0.630	0.630	0.552	57,000
2025-08-18	0.630	0.630	0.630	0.630	0.552	1,000
2025-08-15	0.620	0.630	0.620	0.630	0.552	131,000
2025-08-14	0.680	0.680	0.610	0.620	0.543	1,401,000
2025-08-12	0.680	0.680	0.680	0.680	0.595	9,000
2025-08-11	0.660	0.660	0.660	0.660	0.578	35,000
2025-08-08	0.640	0.660	0.640	0.660	0.578	82,000
2025-08-07	0.650	0.660	0.650	0.660	0.578	31,000
2025-08-06	0.640	0.650	0.640	0.650	0.569	26,000
2025-08-05	0.640	0.650	0.640	0.650	0.569	43,000
2025-08-04	0.630	0.630	0.630	0.630	0.552	30,000
2025-08-01	0.650	0.650	0.650	0.650	0.569	20,000
2025-07-29	0.620	0.650	0.620	0.650	0.569	751,000
2025-07-28	0.640	0.640	0.640	0.640	0.560	240,000
2025-07-25	0.610	0.650	0.610	0.650	0.569	1,051,000
2025-07-24	0.620	0.640	0.610	0.640	0.560	3,000
2025-07-23	0.620	0.650	0.610	0.650	0.569	818,000
2025-07-22	0.640	0.640	0.640	0.640	0.560	1,000
2025-07-21	0.610	0.640	0.610	0.620	0.543	945,000
2025-07-18	0.620	0.620	0.620	0.620	0.543	5,000

← NewerPage 5 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.