National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.630	0.630	0.620	0.620	0.543	397,000
2025-07-16	0.620	0.620	0.620	0.620	0.543	13,000
2025-07-15	0.630	0.630	0.630	0.630	0.552	30,000
2025-07-14	0.610	0.620	0.610	0.620	0.543	13,000
2025-07-11	0.610	0.650	0.600	0.650	0.569	622,000
2025-07-10	0.640	0.640	0.620	0.620	0.543	233,000
2025-07-09	0.640	0.640	0.640	0.640	0.560	25,000
2025-07-08	0.620	0.620	0.620	0.620	0.543	78,000
2025-07-07	0.640	0.640	0.640	0.640	0.560	65,000
2025-07-04	0.640	0.640	0.640	0.640	0.560	100,000
2025-07-03	0.670	0.680	0.590	0.640	0.560	1,492,000
2025-07-02	0.670	0.670	0.670	0.670	0.587	9,000
2025-06-30	0.680	0.680	0.670	0.670	0.587	144,000
2025-06-27	0.680	0.680	0.680	0.680	0.595	33,000
2025-06-26	0.670	0.680	0.670	0.680	0.595	35,000
2025-06-24	0.700	0.700	0.680	0.680	0.595	101,000
2025-06-23	0.710	0.710	0.670	0.690	0.604	4,934,000
2025-06-20	0.690	0.690	0.680	0.680	0.595	171,000
2025-06-19	0.690	0.710	0.680	0.700	0.613	2,348,000
2025-06-18	0.670	0.690	0.670	0.680	0.595	60,000
2025-06-17	0.710	0.720	0.680	0.680	0.595	654,000
2025-06-16	0.690	0.710	0.680	0.710	0.622	925,000
2025-06-13	0.710	0.710	0.690	0.690	0.604	160,000
2025-06-11	0.680	0.720	0.680	0.710	0.622	1,001,000
2025-06-10	0.720	0.740	0.680	0.700	0.613	607,000
2025-06-09	0.660	0.740	0.660	0.720	0.630	3,650,000
2025-06-05	0.660	0.660	0.650	0.660	0.578	342,000
2025-06-04	0.650	0.650	0.650	0.650	0.569	144,000
2025-06-03	0.650	0.660	0.630	0.630	0.552	241,000
2025-06-02	0.640	0.650	0.620	0.650	0.569	651,000
2025-05-30	0.620	0.640	0.610	0.640	0.560	1,512,000
2025-05-29	0.640	0.640	0.620	0.620	0.543	376,000
2025-05-28	0.640	0.650	0.640	0.650	0.569	21,000
2025-05-27	0.660	0.660	0.640	0.640	0.560	3,000
2025-05-26	0.640	0.660	0.640	0.660	0.578	93,000
2025-05-23	0.660	0.660	0.630	0.640	0.560	1,212,000
2025-05-22	0.630	0.660	0.630	0.660	0.578	812,000
2025-05-21	0.650	0.660	0.640	0.640	0.560	319,000
2025-05-20	0.610	0.650	0.610	0.640	0.560	3,205,000
2025-05-19	0.600	0.630	0.600	0.610	0.534	2,801,000
2025-05-16	0.590	0.630	0.590	0.600	0.525	1,634,000
2025-05-15	0.600	0.610	0.570	0.610	0.534	2,462,000
2025-05-14	0.600	0.600	0.570	0.590	0.517	1,234,000
2025-05-13	0.590	0.590	0.590	0.590	0.517	100,000
2025-05-09	0.580	0.580	0.580	0.580	0.508	13,000
2025-05-08	0.600	0.630	0.580	0.580	0.508	2,380,000
2025-05-07	0.570	0.580	0.570	0.580	0.508	75,000
2025-05-06	0.570	0.580	0.570	0.580	0.508	398,000
2025-05-05	0.580	0.580	0.570	0.580	0.508	563,000
2025-05-02	0.580	0.600	0.570	0.590	0.517	920,000
2025-04-30	0.590	0.610	0.580	0.580	0.508	1,120,000
2025-04-29	0.580	0.580	0.580	0.580	0.508	340,000
2025-04-28	0.580	0.580	0.580	0.580	0.508	132,000
2025-04-25	0.560	0.580	0.560	0.580	0.508	674,000
2025-04-24	0.580	0.590	0.560	0.580	0.508	3,244,000
2025-04-23	0.540	0.580	0.540	0.560	0.490	5,435,000
2025-04-22	0.540	0.570	0.530	0.560	0.490	2,788,000
2025-04-21	0.550	0.550	0.540	0.540	0.473	1,386,000
2025-04-16	0.560	0.560	0.540	0.560	0.490	71,000
2025-04-15	0.570	0.610	0.550	0.550	0.482	2,201,000

← NewerPage 6 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.