Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	5.480	5.480	5.210	5.210	4.383	17,400
2023-04-17	5.110	5.460	5.110	5.460	4.593	900
2023-04-13	5.270	5.490	5.270	5.490	4.618	33,800
2023-04-11	5.270	5.270	5.270	5.270	4.433	200
2023-04-05	5.270	5.270	5.270	5.270	4.433	300
2023-04-04	5.260	5.260	5.010	5.050	4.248	53,700
2023-03-27	5.260	5.260	5.260	5.260	4.425	2,000
2023-03-24	5.270	5.270	5.270	5.270	4.433	1,200
2023-03-20	5.250	5.290	5.250	5.280	4.442	34,900
2023-03-17	5.250	5.250	5.150	5.150	4.332	20,200
2023-03-15	5.120	5.290	5.120	5.290	4.450	49,800
2023-03-13	5.140	5.140	5.130	5.130	4.315	11,200
2023-03-10	5.150	5.150	5.150	5.150	4.332	10,800
2023-03-09	5.200	5.200	5.200	5.200	4.374	2,500
2023-03-08	5.340	5.340	5.340	5.340	4.492	1,000
2023-03-07	5.220	5.220	5.220	5.220	4.391	10,000
2023-03-06	5.170	5.170	5.170	5.170	4.349	2,100
2023-03-02	5.250	5.250	5.170	5.170	4.349	5,002,000
2023-03-01	5.170	5.170	5.170	5.170	4.349	2,000
2023-02-28	5.200	5.200	5.200	5.200	4.374	200
2023-02-27	5.200	5.200	5.200	5.200	4.374	5,000
2023-02-22	5.250	5.250	5.200	5.200	4.374	60,000
2023-02-20	5.270	5.270	5.250	5.250	4.416	85,000
2023-02-17	5.260	5.260	5.260	5.260	4.425	3,000
2023-02-16	5.290	5.290	5.290	5.290	4.450	1,000
2023-02-15	5.300	5.400	5.300	5.300	4.458	1,984,800
2023-02-14	5.300	5.350	5.300	5.300	4.458	2,009,600
2023-02-13	5.350	5.350	5.340	5.340	4.492	2,600
2023-02-10	5.350	5.350	5.290	5.350	4.500	751,900
2023-02-09	5.300	5.350	5.300	5.350	4.500	34,600
2023-02-08	5.270	5.300	5.270	5.300	4.458	4,900
2023-02-07	5.350	5.350	5.270	5.280	4.442	40,000
2023-02-06	5.250	5.350	5.250	5.350	4.500	5,800
2023-02-02	5.300	5.300	5.280	5.300	4.458	122,100
2023-02-01	5.320	5.320	5.280	5.280	4.442	1,450,100
2023-01-30	5.320	5.320	5.320	5.320	4.475	1,000
2023-01-27	5.250	5.250	5.130	5.250	4.416	51,000
2023-01-26	5.250	5.400	5.250	5.270	4.433	92,700
2023-01-25	5.200	5.250	5.200	5.250	4.416	5,600
2023-01-24	5.200	5.250	5.200	5.250	4.416	75,500
2023-01-23	5.210	5.210	5.200	5.200	4.374	27,000
2023-01-20	5.270	5.270	5.270	5.270	4.433	4,300
2023-01-19	5.200	5.270	5.200	5.270	4.433	3,800
2023-01-18	5.240	5.250	5.200	5.200	4.374	6,800
2023-01-17	5.200	5.200	5.200	5.200	4.374	3,400
2023-01-16	5.300	5.300	5.290	5.290	4.450	4,200
2023-01-12	5.130	5.350	5.130	5.350	4.500	12,300
2023-01-11	5.390	5.390	5.390	5.390	4.534	2,600
2023-01-10	5.390	5.390	5.150	5.150	4.332	3,100
2023-01-09	5.150	5.150	5.120	5.120	4.307	3,500
2023-01-05	5.100	5.100	5.100	5.100	4.290	300
2022-12-29	5.600	5.600	5.050	5.050	4.248	2,600
2022-12-28	5.730	5.730	5.730	5.730	4.820	2,000
2022-12-23	5.400	5.400	5.400	5.400	4.425	200
2022-12-22	5.500	5.500	5.090	5.090	4.171	5,200
2022-12-21	5.450	5.500	5.450	5.500	4.507	4,700
2022-12-15	5.540	5.540	5.500	5.500	4.507	1,100
2022-12-13	5.540	5.540	5.540	5.540	4.539	2,800
2022-12-12	5.400	5.540	5.400	5.540	4.539	4,200
2022-12-07	5.540	5.540	5.400	5.400	4.425	2,300

← NewerPage 15 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.