National Reinsurance Corporation of the Philippines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.820	0.820	0.810	0.810	0.709	207,000
2024-10-11	0.820	0.820	0.780	0.820	0.718	440,000
2024-10-10	0.820	0.850	0.780	0.820	0.718	586,000
2024-10-09	0.790	0.820	0.790	0.820	0.718	410,000
2024-10-08	0.830	0.830	0.800	0.820	0.718	688,000
2024-10-07	0.830	0.850	0.820	0.840	0.735	433,000
2024-10-04	0.860	0.860	0.830	0.850	0.744	495,000
2024-10-03	0.840	0.870	0.840	0.860	0.753	1,145,000
2024-10-02	0.830	0.860	0.800	0.840	0.735	2,474,000
2024-10-01	0.800	0.850	0.800	0.840	0.735	4,470,000
2024-09-30	0.760	0.810	0.750	0.790	0.692	3,069,000
2024-09-27	0.730	0.760	0.720	0.760	0.665	1,083,000
2024-09-26	0.720	0.740	0.700	0.720	0.630	482,000
2024-09-25	0.720	0.720	0.690	0.720	0.630	663,000
2024-09-24	0.730	0.730	0.710	0.720	0.630	783,000
2024-09-23	0.740	0.760	0.730	0.750	0.657	673,000
2024-09-20	0.790	0.790	0.720	0.760	0.665	1,063,000
2024-09-19	0.820	0.820	0.780	0.790	0.692	342,000
2024-09-18	0.770	0.810	0.760	0.810	0.709	589,000
2024-09-17	0.800	0.810	0.770	0.770	0.674	982,000
2024-09-16	0.770	0.840	0.770	0.800	0.700	3,129,000
2024-09-13	0.780	0.780	0.730	0.770	0.674	899,000
2024-09-12	0.770	0.810	0.740	0.740	0.648	1,480,000
2024-09-11	0.730	0.850	0.720	0.780	0.683	4,979,000
2024-09-10	0.770	0.770	0.680	0.740	0.648	3,748,000
2024-09-09	0.700	0.920	0.700	0.780	0.683	15,008,000
2024-09-06	0.540	0.700	0.510	0.680	0.595	5,871,000
2024-09-05	0.520	0.530	0.520	0.530	0.464	601,000
2024-09-04	0.530	0.560	0.520	0.540	0.473	2,339,000
2024-09-03	0.510	0.550	0.500	0.530	0.464	1,244,000
2024-09-02	0.520	0.520	0.500	0.500	0.438	170,000
2024-08-30	0.490	0.530	0.490	0.495	0.433	1,940,000
2024-08-29	0.510	0.510	0.470	0.480	0.420	683,000
2024-08-28	0.500	0.530	0.500	0.510	0.447	93,000
2024-08-27	0.490	0.500	0.490	0.500	0.438	840,000
2024-08-22	0.465	0.465	0.465	0.465	0.407	190,000
2024-08-21	0.485	0.485	0.470	0.470	0.412	920,000
2024-08-20	0.500	0.500	0.465	0.485	0.425	3,280,000
2024-08-19	0.470	0.500	0.470	0.485	0.425	2,950,000
2024-08-16	0.490	0.495	0.470	0.470	0.412	1,220,000
2024-08-15	0.470	0.470	0.470	0.470	0.412	400,000
2024-08-14	0.480	0.495	0.470	0.470	0.412	620,000
2024-08-13	0.490	0.510	0.470	0.470	0.412	1,040,000
2024-08-12	0.470	0.480	0.470	0.480	0.420	250,000
2024-08-09	0.495	0.495	0.450	0.490	0.429	540,000
2024-08-08	0.460	0.490	0.440	0.490	0.429	390,000
2024-08-06	0.460	0.490	0.460	0.490	0.429	477,000
2024-08-02	0.490	0.500	0.490	0.500	0.438	529,000
2024-08-01	0.490	0.500	0.490	0.500	0.438	883,000
2024-07-31	0.510	0.520	0.485	0.510	0.447	1,230,000
2024-07-30	0.490	0.510	0.490	0.510	0.447	994,000
2024-07-29	0.485	0.510	0.485	0.510	0.447	906,000
2024-07-26	0.485	0.510	0.485	0.510	0.447	505,000
2024-07-25	0.510	0.510	0.485	0.510	0.447	500,000
2024-07-23	0.485	0.510	0.480	0.510	0.447	1,058,000
2024-07-22	0.485	0.510	0.485	0.510	0.447	769,000
2024-07-19	0.510	0.510	0.510	0.510	0.447	141,000
2024-07-18	0.475	0.510	0.470	0.510	0.447	660,000
2024-07-17	0.490	0.530	0.470	0.530	0.464	760,000
2024-07-16	0.520	0.520	0.490	0.490	0.429	376,000

← NewerPage 9 of 15 · 873 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.