Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	8.100	8.100	7.200	7.890	7.250	339,000
2024-07-30	8.140	8.200	7.000	7.200	6.616	381,200
2024-07-29	8.150	8.200	7.200	8.000	7.351	48,400
2024-07-26	7.900	8.400	7.850	8.150	7.489	188,600
2024-07-25	7.240	7.890	7.240	7.850	7.214	143,200
2024-07-23	7.250	7.250	7.240	7.240	6.653	13,500
2024-07-22	7.250	7.250	7.100	7.250	6.662	13,900
2024-07-19	7.150	7.250	7.100	7.250	6.662	21,800
2024-07-18	7.100	7.230	7.100	7.230	6.644	1,400
2024-07-17	7.200	7.240	7.200	7.230	6.644	44,100
2024-07-16	7.200	7.240	7.100	7.200	6.616	20,300
2024-07-15	7.210	7.250	7.020	7.150	6.570	29,400
2024-07-12	7.270	7.270	7.150	7.220	6.635	121,100
2024-07-11	7.280	7.290	7.280	7.280	6.690	51,300
2024-07-10	7.200	7.280	7.200	7.280	6.690	11,800
2024-07-09	7.050	7.250	7.050	7.220	6.635	18,500
2024-07-08	7.100	7.200	7.010	7.200	6.616	52,500
2024-07-05	7.180	7.180	7.100	7.100	6.524	3,200
2024-07-04	7.200	7.200	7.000	7.180	6.598	12,700
2024-07-03	7.100	7.200	7.100	7.200	6.616	21,400
2024-07-02	7.100	7.100	7.000	7.100	6.524	7,400
2024-07-01	7.010	7.100	6.900	7.100	6.524	25,900
2024-06-28	7.010	7.100	7.010	7.100	6.524	272,800
2024-06-27	7.100	7.100	7.000	7.010	6.442	158,700
2024-06-26	7.150	7.150	7.100	7.110	6.534	944,900
2024-06-25	7.100	7.180	7.100	7.160	6.579	151,300
2024-06-24	7.100	7.100	7.000	7.080	6.506	31,100
2024-06-21	7.100	7.100	7.080	7.080	6.506	78,200
2024-06-20	7.080	7.100	7.080	7.080	6.506	80,400
2024-06-19	7.040	7.080	7.000	7.060	6.488	17,200
2024-06-18	7.000	7.030	7.000	7.030	6.460	17,000
2024-06-14	6.950	7.020	6.900	7.000	6.432	51,600
2024-06-13	7.020	7.030	7.000	7.000	6.432	20,500
2024-06-11	7.030	7.030	7.020	7.020	6.451	8,600
2024-06-10	7.000	7.060	7.000	7.000	6.432	28,900
2024-06-07	7.100	7.100	7.000	7.000	6.432	66,100
2024-06-06	7.000	7.100	7.000	7.100	6.524	62,400
2024-06-05	7.020	7.100	7.020	7.080	6.322	74,600
2024-06-04	7.000	7.000	6.800	7.000	6.251	195,600
2024-06-03	6.900	7.080	6.800	7.000	6.251	295,500
2024-05-31	6.800	6.930	6.800	6.900	6.161	33,300
2024-05-30	6.850	6.960	6.800	6.800	6.072	321,300
2024-05-29	6.800	6.820	6.800	6.820	6.090	293,200
2024-05-28	6.800	6.800	6.750	6.800	6.072	84,400
2024-05-27	6.620	6.800	6.620	6.790	6.063	68,400
2024-05-24	6.700	6.750	6.700	6.750	6.028	78,100
2024-05-23	6.620	6.800	6.620	6.650	5.938	24,400
2024-05-22	6.920	6.970	6.610	6.610	5.902	161,200
2024-05-21	6.900	6.900	6.700	6.890	6.153	52,700
2024-05-20	6.800	6.900	6.800	6.900	6.161	80,300
2024-05-17	6.700	6.870	6.600	6.800	6.072	150,000
2024-05-16	6.600	6.870	6.550	6.700	5.983	155,900
2024-05-15	6.420	6.870	6.420	6.600	5.894	130,100
2024-05-14	6.290	6.680	6.290	6.410	5.724	231,400
2024-05-13	6.290	6.290	6.250	6.280	5.608	168,600
2024-05-10	6.290	6.290	6.100	6.250	5.581	3,900
2024-05-09	6.090	6.280	6.080	6.220	5.554	66,400
2024-05-08	5.950	6.080	5.950	6.080	5.429	89,800
2024-05-07	5.910	5.950	5.870	5.950	5.313	19,800
2024-05-06	5.950	5.950	5.870	5.910	5.277	33,000

← NewerPage 10 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3300 PHP
2025-11-27	0.2600 PHP
2025-05-29	0.2600 PHP
2024-11-29	0.2000 PHP
2024-06-06	0.2000 PHP
2023-12-06	0.1700 PHP
2023-05-23	0.1400 PHP
2022-12-26	0.1400 PHP
2022-05-24	0.1400 PHP
2021-12-31	0.1200 PHP
2021-06-10	0.1200 PHP
2020-12-18	0.1200 PHP
2020-06-09	0.1200 PHP
2019-12-26	0.1200 PHP
2019-06-10	0.1200 PHP
2019-01-08	0.1200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.