Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	5.190	5.300	5.190	5.300	4.733	27,500
2024-02-01	5.300	5.390	5.200	5.200	4.643	2,186,400
2024-01-31	5.290	5.290	5.290	5.290	4.724	200
2024-01-30	5.300	5.300	5.300	5.300	4.733	10,000
2024-01-29	5.300	5.300	5.200	5.200	4.643	578,600
2024-01-26	5.200	5.300	5.200	5.200	4.643	247,300
2024-01-25	5.200	5.280	5.200	5.200	4.643	130,600
2024-01-24	5.200	5.290	5.200	5.200	4.643	53,700
2024-01-23	5.220	5.220	5.210	5.210	4.652	35,800
2024-01-22	5.240	5.240	5.220	5.220	4.661	30,700
2024-01-19	5.290	5.290	5.240	5.240	4.679	21,900
2024-01-18	5.250	5.250	5.210	5.230	4.670	31,900
2024-01-17	5.240	5.240	5.240	5.240	4.679	21,200
2024-01-16	5.290	5.290	5.230	5.230	4.670	45,800
2024-01-15	5.290	5.300	5.290	5.300	4.733	12,000
2024-01-12	5.290	5.290	5.220	5.220	4.661	10,900
2024-01-11	5.290	5.290	5.290	5.290	4.724	3,500
2024-01-10	5.290	5.290	5.250	5.250	4.688	23,700
2024-01-09	5.180	5.300	5.180	5.290	4.724	18,900
2024-01-08	5.250	5.350	5.250	5.250	4.688	23,700
2024-01-05	5.360	5.360	5.200	5.250	4.688	50,200
2024-01-04	5.200	5.360	5.190	5.190	4.634	1,246,200
2024-01-03	5.250	5.250	5.200	5.250	4.688	12,500
2024-01-02	5.300	5.310	5.200	5.300	4.733	102,300
2023-12-29	5.310	5.310	5.300	5.310	4.742	13,400
2023-12-28	5.350	5.350	5.130	5.190	4.634	42,500
2023-12-27	5.120	5.120	5.120	5.120	4.572	2,500
2023-12-22	5.350	5.360	5.300	5.310	4.742	5,000
2023-12-21	5.350	5.350	5.100	5.290	4.724	25,000
2023-12-20	5.210	5.210	5.160	5.160	4.608	12,200
2023-12-19	5.350	5.350	5.100	5.350	4.777	2,900
2023-12-18	5.300	5.400	5.030	5.390	4.813	64,500
2023-12-15	5.300	5.300	5.300	5.300	4.733	1,100
2023-12-14	5.390	5.390	5.200	5.200	4.643	25,900
2023-12-13	5.200	5.300	5.200	5.300	4.733	72,700
2023-12-12	5.190	5.200	5.190	5.200	4.643	8,500
2023-12-11	5.250	5.300	5.190	5.200	4.643	38,800
2023-12-07	5.190	5.250	5.190	5.250	4.688	21,400
2023-12-06	5.200	5.300	5.190	5.190	4.634	161,500
2023-12-05	5.300	5.310	5.200	5.200	4.492	626,000
2023-12-04	5.300	5.300	5.200	5.200	4.492	187,200
2023-12-01	5.200	5.210	5.200	5.210	4.500	168,500
2023-11-30	5.300	5.300	5.190	5.210	4.500	236,300
2023-11-29	5.300	5.300	5.200	5.210	4.500	1,232,200
2023-11-28	5.210	5.280	5.200	5.200	4.492	206,900
2023-11-24	5.300	5.300	5.200	5.300	4.578	202,200
2023-11-23	5.180	5.300	5.180	5.200	4.492	3,561,300
2023-11-22	5.300	5.300	5.200	5.200	4.492	2,107,500
2023-11-21	5.280	5.280	5.200	5.200	4.492	400,300
2023-11-20	5.300	5.300	5.190	5.200	4.492	365,100
2023-11-17	5.210	5.230	5.200	5.200	4.492	3,082,000
2023-11-16	5.290	5.290	5.200	5.200	4.492	36,900
2023-11-15	5.300	5.300	5.200	5.200	4.492	64,600
2023-11-14	5.300	5.300	5.200	5.220	4.509	126,200
2023-11-13	5.400	5.400	5.250	5.250	4.535	7,700
2023-11-10	5.400	5.400	5.240	5.240	4.526	144,500
2023-11-09	5.300	5.400	5.300	5.400	4.664	7,300
2023-11-08	5.300	5.300	5.210	5.210	4.500	195,000
2023-11-07	5.300	5.300	5.200	5.200	4.492	52,300
2023-11-06	5.300	5.300	5.200	5.200	4.492	178,200

← NewerPage 12 of 19 · 1,131 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.