National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.650	0.680	0.640	0.670	0.587	4,553,000
2025-01-15	0.640	0.680	0.630	0.680	0.595	3,646,000
2025-01-14	0.680	0.680	0.650	0.650	0.569	214,000
2025-01-13	0.680	0.680	0.650	0.680	0.595	386,000
2025-01-10	0.650	0.680	0.650	0.680	0.595	303,000
2025-01-09	0.640	0.670	0.640	0.670	0.587	290,000
2025-01-08	0.650	0.670	0.650	0.650	0.569	442,000
2025-01-07	0.670	0.680	0.640	0.650	0.569	357,000
2025-01-06	0.660	0.680	0.610	0.680	0.595	1,686,000
2025-01-03	0.670	0.670	0.670	0.670	0.587	18,000
2025-01-02	0.700	0.700	0.670	0.670	0.587	1,830,000
2024-12-27	0.690	0.690	0.670	0.690	0.604	738,000
2024-12-26	0.690	0.700	0.660	0.670	0.587	1,547,000
2024-12-23	0.670	0.700	0.630	0.660	0.578	1,527,000
2024-12-20	0.670	0.700	0.660	0.690	0.604	1,060,000
2024-12-19	0.700	0.710	0.650	0.660	0.578	1,530,000
2024-12-18	0.660	0.700	0.650	0.700	0.613	640,000
2024-12-17	0.660	0.700	0.640	0.690	0.604	1,073,000
2024-12-16	0.660	0.700	0.630	0.700	0.613	493,000
2024-12-13	0.660	0.700	0.610	0.700	0.613	678,000
2024-12-12	0.650	0.700	0.650	0.680	0.595	580,000
2024-12-11	0.640	0.680	0.630	0.680	0.595	280,000
2024-12-10	0.580	0.690	0.580	0.680	0.595	219,000
2024-12-09	0.690	0.700	0.630	0.630	0.552	123,000
2024-12-06	0.640	0.690	0.640	0.690	0.604	129,000
2024-12-05	0.660	0.680	0.610	0.680	0.595	477,000
2024-12-04	0.690	0.690	0.640	0.640	0.560	72,000
2024-12-03	0.650	0.690	0.650	0.690	0.604	290,000
2024-12-02	0.580	0.640	0.580	0.640	0.560	230,000
2024-11-29	0.580	0.590	0.560	0.590	0.517	151,000
2024-11-28	0.510	0.600	0.510	0.600	0.525	667,000
2024-11-27	0.540	0.540	0.520	0.520	0.455	96,000
2024-11-26	0.560	0.570	0.550	0.550	0.482	208,000
2024-11-25	0.590	0.590	0.590	0.590	0.517	170,000
2024-11-22	0.590	0.630	0.590	0.590	0.517	595,000
2024-11-21	0.620	0.620	0.600	0.600	0.525	163,000
2024-11-20	0.610	0.690	0.560	0.620	0.543	765,000
2024-11-19	0.720	0.720	0.650	0.650	0.569	1,472,000
2024-11-18	0.760	0.760	0.710	0.740	0.648	224,000
2024-11-15	0.750	0.770	0.720	0.760	0.665	365,000
2024-11-14	0.760	0.800	0.740	0.770	0.674	380,000
2024-11-13	0.730	0.810	0.730	0.810	0.709	228,000
2024-11-12	0.770	0.770	0.730	0.760	0.665	157,000
2024-11-11	0.800	0.820	0.770	0.810	0.709	33,000
2024-11-08	0.740	0.810	0.740	0.810	0.709	330,000
2024-11-07	0.800	0.800	0.720	0.770	0.674	1,297,000
2024-11-06	0.770	0.800	0.770	0.800	0.700	2,000
2024-11-04	0.810	0.810	0.750	0.790	0.692	1,058,000
2024-10-31	0.860	0.860	0.800	0.840	0.735	124,000
2024-10-30	0.880	0.890	0.870	0.880	0.770	856,000
2024-10-28	0.860	0.880	0.860	0.870	0.762	46,000
2024-10-25	0.830	0.860	0.830	0.860	0.753	11,000
2024-10-24	0.880	0.880	0.840	0.880	0.770	196,000
2024-10-23	0.830	0.890	0.820	0.890	0.779	3,952,000
2024-10-22	0.820	0.830	0.810	0.830	0.727	131,000
2024-10-21	0.810	0.810	0.780	0.810	0.709	262,000
2024-10-18	0.800	0.830	0.800	0.830	0.727	237,000
2024-10-17	0.790	0.810	0.790	0.810	0.709	73,000
2024-10-16	0.800	0.800	0.770	0.790	0.692	220,000
2024-10-15	0.810	0.810	0.710	0.800	0.700	253,000

← NewerPage 8 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.