Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.530	5.530	5.500	5.500	4.751	14,000
2023-07-27	5.210	5.550	5.210	5.530	4.777	14,500
2023-07-26	5.500	5.500	5.300	5.470	4.725	9,200
2023-07-25	5.540	5.540	5.400	5.400	4.664	25,900
2023-07-24	5.320	5.870	5.250	5.530	4.777	150,000
2023-07-21	5.250	5.320	5.250	5.320	4.595	9,300
2023-07-20	5.250	5.250	5.250	5.250	4.535	17,000
2023-07-19	5.320	5.320	5.320	5.320	4.595	9,100
2023-07-17	5.300	5.350	5.300	5.350	4.621	29,100
2023-07-14	5.300	5.300	5.170	5.300	4.578	132,900
2023-07-13	5.300	5.300	5.300	5.300	4.578	10,400
2023-07-12	5.340	5.340	5.300	5.300	4.578	17,200
2023-07-11	5.340	5.350	5.340	5.350	4.621	5,800
2023-07-10	5.270	5.400	5.270	5.400	4.664	23,600
2023-07-07	5.270	5.270	5.200	5.200	4.492	6,900
2023-07-06	5.290	5.290	5.270	5.270	4.552	10,600
2023-07-05	5.290	5.300	5.290	5.290	4.569	28,400
2023-07-04	5.250	5.290	5.200	5.290	4.569	36,600
2023-07-03	5.160	5.300	5.150	5.150	4.448	16,300
2023-06-30	5.300	5.300	5.160	5.160	4.457	31,000
2023-06-29	5.300	5.300	5.300	5.300	4.578	6,000
2023-06-27	5.200	5.360	5.200	5.360	4.630	1,500
2023-06-26	5.200	5.200	5.200	5.200	4.492	10,000
2023-06-23	5.150	5.160	5.150	5.160	4.457	25,600
2023-06-22	5.200	5.200	5.150	5.150	4.448	400
2023-06-21	5.200	5.200	5.200	5.200	4.492	8,000
2023-06-19	5.200	5.200	5.150	5.150	4.448	16,000
2023-06-14	5.200	5.200	5.170	5.200	4.492	20,000
2023-06-13	5.180	5.180	5.180	5.180	4.474	1,600
2023-06-08	5.180	5.180	5.180	5.180	4.474	11,400
2023-06-07	5.200	5.200	5.200	5.200	4.492	5,010,000
2023-06-05	5.160	5.160	5.160	5.160	4.457	21,200
2023-06-01	5.170	5.360	5.170	5.170	4.466	9,800
2023-05-31	5.260	5.260	5.200	5.200	4.492	416,200
2023-05-29	5.290	5.290	5.290	5.290	4.569	100
2023-05-26	5.280	5.300	5.280	5.300	4.578	8,300
2023-05-25	5.340	5.340	5.340	5.340	4.613	100
2023-05-24	5.350	5.350	5.350	5.350	4.621	300
2023-05-23	5.360	5.360	4.900	5.350	4.621	5,300
2023-05-22	5.360	5.360	5.360	5.360	4.509	5,000
2023-05-19	5.370	5.370	5.210	5.210	4.383	7,800
2023-05-18	5.370	5.370	5.360	5.360	4.509	1,600
2023-05-17	5.360	5.360	5.360	5.360	4.509	9,700
2023-05-16	5.360	5.360	5.300	5.360	4.509	8,900
2023-05-15	5.360	5.360	5.360	5.360	4.509	3,300
2023-05-12	5.370	5.370	5.370	5.370	4.517	28,000
2023-05-11	5.350	5.350	5.350	5.350	4.500	200
2023-05-10	5.350	5.350	5.350	5.350	4.500	200
2023-05-09	5.350	5.350	5.350	5.350	4.500	18,200
2023-05-08	5.350	5.350	5.330	5.350	4.500	25,000
2023-05-05	5.360	5.360	5.360	5.360	4.509	1,900
2023-05-04	5.280	5.320	5.280	5.310	4.467	4,402,200
2023-05-03	5.280	5.330	5.160	5.330	4.484	3,600
2023-05-02	5.340	5.340	5.280	5.280	4.442	5,026,100
2023-04-28	5.150	5.150	5.110	5.110	4.299	3,400
2023-04-27	5.360	5.360	5.360	5.360	4.509	100
2023-04-26	5.390	5.390	5.380	5.380	4.526	1,200
2023-04-25	5.200	5.410	5.130	5.410	4.551	6,400
2023-04-19	5.130	5.460	5.130	5.460	4.593	7,600
2023-04-18	5.480	5.480	5.210	5.210	4.383	17,400

← NewerPage 14 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.