National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.540	0.570	0.540	0.570	0.499	989,000
2025-04-11	0.560	0.570	0.540	0.570	0.499	260,000
2025-04-10	0.590	0.590	0.560	0.560	0.490	500,000
2025-04-08	0.600	0.630	0.560	0.580	0.508	1,289,000
2025-04-07	0.610	0.630	0.600	0.620	0.543	1,507,000
2025-04-04	0.600	0.640	0.570	0.640	0.560	5,471,000
2025-04-03	0.610	0.630	0.610	0.610	0.534	215,000
2025-04-02	0.590	0.620	0.570	0.620	0.543	2,595,000
2025-03-31	0.570	0.590	0.540	0.590	0.517	5,768,000
2025-03-28	0.550	0.590	0.550	0.570	0.499	5,520,000
2025-03-27	0.580	0.600	0.540	0.560	0.490	2,876,000
2025-03-26	0.580	0.610	0.580	0.580	0.508	1,531,000
2025-03-25	0.590	0.600	0.570	0.600	0.525	2,734,000
2025-03-24	0.600	0.610	0.580	0.600	0.525	1,295,000
2025-03-21	0.620	0.640	0.570	0.570	0.499	7,920,000
2025-03-20	0.680	0.680	0.610	0.620	0.543	2,288,000
2025-03-19	0.710	0.730	0.670	0.700	0.613	4,702,000
2025-03-18	0.680	0.730	0.670	0.710	0.622	11,254,000
2025-03-17	0.660	0.700	0.660	0.690	0.604	3,794,000
2025-03-14	0.650	0.700	0.640	0.690	0.604	5,481,000
2025-03-13	0.680	0.730	0.620	0.690	0.604	13,129,000
2025-03-12	0.730	0.760	0.670	0.700	0.613	2,710,000
2025-03-11	0.750	0.810	0.740	0.740	0.648	2,456,000
2025-03-10	0.780	0.800	0.740	0.770	0.674	2,900,000
2025-03-07	0.830	0.830	0.790	0.790	0.692	821,000
2025-03-06	0.770	0.830	0.770	0.810	0.709	2,666,000
2025-03-05	0.790	0.810	0.780	0.780	0.683	2,597,000
2025-03-04	0.770	0.800	0.750	0.790	0.692	3,769,000
2025-03-03	0.680	0.780	0.680	0.780	0.683	6,411,000
2025-02-28	0.700	0.730	0.690	0.700	0.613	2,570,000
2025-02-27	0.700	0.740	0.680	0.700	0.613	5,841,000
2025-02-26	0.690	0.740	0.670	0.700	0.613	9,744,000
2025-02-25	0.690	0.720	0.690	0.720	0.630	1,473,000
2025-02-24	0.710	0.730	0.660	0.710	0.622	2,113,000
2025-02-21	0.660	0.710	0.650	0.710	0.622	5,921,000
2025-02-20	0.700	0.730	0.680	0.680	0.595	686,000
2025-02-19	0.750	0.750	0.680	0.740	0.648	1,853,000
2025-02-18	0.690	0.720	0.660	0.720	0.630	3,477,000
2025-02-17	0.610	0.690	0.610	0.680	0.595	3,349,000
2025-02-14	0.580	0.640	0.570	0.640	0.560	6,031,000
2025-02-13	0.560	0.590	0.540	0.590	0.517	5,591,000
2025-02-12	0.560	0.590	0.560	0.590	0.517	51,000
2025-02-11	0.560	0.590	0.540	0.590	0.517	1,981,000
2025-02-10	0.570	0.590	0.520	0.580	0.508	3,280,000
2025-02-07	0.590	0.590	0.580	0.580	0.508	327,000
2025-02-06	0.600	0.610	0.580	0.610	0.534	482,000
2025-02-05	0.570	0.620	0.570	0.610	0.534	958,000
2025-02-04	0.580	0.630	0.580	0.630	0.552	196,000
2025-02-03	0.600	0.610	0.570	0.610	0.534	894,000
2025-01-31	0.610	0.630	0.590	0.590	0.517	564,000
2025-01-30	0.620	0.640	0.610	0.610	0.534	782,000
2025-01-28	0.640	0.650	0.610	0.640	0.560	2,323,000
2025-01-27	0.660	0.660	0.650	0.650	0.569	426,000
2025-01-24	0.650	0.670	0.640	0.660	0.578	1,673,000
2025-01-23	0.650	0.680	0.630	0.660	0.578	3,779,000
2025-01-22	0.650	0.650	0.650	0.650	0.569	142,000
2025-01-21	0.670	0.690	0.670	0.690	0.604	131,000
2025-01-20	0.670	0.680	0.650	0.650	0.569	777,000
2025-01-17	0.650	0.670	0.640	0.670	0.587	1,131,000
2025-01-16	0.650	0.680	0.640	0.670	0.587	4,553,000

← NewerPage 7 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.