Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.300	5.300	5.200	5.200	4.492	2,000
2023-10-27	5.200	5.200	5.200	5.200	4.492	1,500
2023-10-26	5.200	5.260	5.200	5.260	4.543	43,000
2023-10-25	5.200	5.200	5.200	5.200	4.492	8,100
2023-10-23	5.220	5.220	5.180	5.200	4.492	5,300
2023-10-20	5.190	5.190	5.190	5.190	4.483	2,000
2023-10-19	5.200	5.220	5.200	5.220	4.509	2,100
2023-10-18	5.220	5.220	5.200	5.200	4.492	21,400
2023-10-17	5.170	5.220	5.170	5.180	4.474	18,300
2023-10-16	5.190	5.220	5.190	5.200	4.492	19,000
2023-10-13	5.190	5.190	5.190	5.190	4.483	80,400
2023-10-12	5.200	5.200	5.200	5.200	4.492	17,800
2023-10-11	5.220	5.250	5.190	5.200	4.492	156,500
2023-10-10	5.380	5.380	5.200	5.200	4.492	125,300
2023-10-09	5.190	5.400	5.190	5.380	4.647	22,200
2023-10-06	5.200	5.200	5.200	5.200	4.492	223,100
2023-10-05	5.200	5.380	5.200	5.300	4.578	8,800
2023-10-04	5.190	5.200	5.190	5.200	4.492	267,100
2023-10-03	5.200	5.240	5.200	5.200	4.492	14,900
2023-10-02	5.200	5.200	5.190	5.200	4.492	80,100
2023-09-29	5.290	5.290	5.200	5.200	4.492	395,800
2023-09-28	5.210	5.210	5.180	5.200	4.492	612,600
2023-09-27	5.300	5.410	5.200	5.200	4.492	121,500
2023-09-26	5.200	5.270	5.180	5.180	4.474	130,400
2023-09-25	5.200	5.200	5.180	5.200	4.492	232,200
2023-09-22	5.420	5.420	5.200	5.300	4.578	24,700
2023-09-21	5.290	5.290	5.200	5.200	4.492	535,600
2023-09-20	5.740	5.750	5.500	5.720	4.941	3,900
2023-09-18	5.500	5.540	5.500	5.520	4.768	2,300
2023-09-15	5.500	5.500	5.200	5.200	4.492	341,000
2023-09-14	5.770	5.770	5.630	5.630	4.863	20,700
2023-09-13	5.770	5.770	5.770	5.770	4.984	5,700
2023-09-12	5.700	5.760	5.700	5.760	4.975	67,300
2023-09-11	5.640	5.750	5.640	5.650	4.880	20,200
2023-09-08	5.630	5.630	5.630	5.630	4.863	1,700
2023-09-07	5.600	5.600	5.600	5.600	4.837	400
2023-09-05	5.620	5.640	5.600	5.600	4.837	5,500
2023-09-04	5.640	5.640	5.640	5.640	4.872	4,400
2023-09-01	5.460	5.580	5.450	5.580	4.820	24,600
2023-08-31	5.440	5.450	5.440	5.440	4.699	44,300
2023-08-30	5.450	5.450	5.450	5.450	4.708	23,400
2023-08-29	5.450	5.450	5.400	5.440	4.699	8,500
2023-08-25	5.400	5.490	5.400	5.450	4.708	7,000
2023-08-24	5.400	5.400	5.400	5.400	4.664	5,800
2023-08-22	5.690	5.690	5.490	5.490	4.742	2,200
2023-08-18	5.490	5.490	5.350	5.350	4.621	166,100
2023-08-17	5.500	5.500	5.350	5.350	4.621	134,400
2023-08-16	5.400	5.500	5.330	5.500	4.751	21,800
2023-08-15	5.360	5.470	5.360	5.470	4.725	40,800
2023-08-14	5.500	5.500	5.360	5.360	4.630	60,400
2023-08-11	5.750	5.750	5.500	5.500	4.751	1,700
2023-08-10	5.730	5.760	5.730	5.760	4.975	800
2023-08-09	5.650	5.740	5.650	5.730	4.949	7,700
2023-08-08	5.780	5.780	5.560	5.560	4.803	16,300
2023-08-07	5.800	5.820	5.600	5.780	4.993	14,500
2023-08-04	5.840	5.840	5.500	5.820	5.027	11,200
2023-08-03	5.390	5.860	5.340	5.840	5.044	177,200
2023-08-02	5.500	5.500	5.330	5.390	4.656	10,000
2023-08-01	5.400	5.500	5.400	5.500	4.751	7,600
2023-07-31	5.470	5.530	5.300	5.500	4.751	24,300

← NewerPage 13 of 19 · 1,127 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.