Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	5.400	5.400	5.400	5.400	4.425	1,000
2022-11-28	5.360	5.380	5.060	5.370	4.400	33,400
2022-11-24	5.370	5.380	5.370	5.380	4.408	1,300
2022-11-23	5.100	5.100	5.100	5.100	4.179	2,000
2022-11-22	5.480	5.480	5.480	5.480	4.490	2,500
2022-11-18	5.060	5.480	5.060	5.480	4.490	800
2022-11-17	5.050	5.490	5.050	5.490	4.499	12,300
2022-11-16	5.490	5.490	5.490	5.490	4.499	1,900
2022-11-15	5.490	5.490	5.490	5.490	4.499	2,900
2022-11-14	5.010	5.010	5.000	5.000	4.097	10,000
2022-11-11	5.010	5.010	5.000	5.010	4.105	5,400
2022-11-10	5.010	5.010	5.010	5.010	4.105	12,200
2022-11-08	5.490	5.490	5.490	5.490	4.499	200
2022-11-03	5.000	5.010	5.000	5.000	4.097	176,900
2022-10-27	5.120	5.120	5.050	5.050	4.138	3,000
2022-10-26	5.200	5.200	5.000	5.000	4.097	120,200
2022-10-24	5.200	5.200	5.200	5.200	4.261	200
2022-10-20	5.480	5.480	5.480	5.480	4.490	1,300
2022-10-19	5.480	5.480	5.480	5.480	4.490	1,700
2022-10-13	5.480	5.480	5.480	5.480	4.490	200
2022-10-12	5.480	5.480	5.150	5.150	4.220	8,500
2022-10-11	5.500	5.500	5.500	5.500	4.507	3,700
2022-10-10	5.500	5.500	5.500	5.500	4.507	100
2022-10-05	5.000	5.500	5.000	5.500	4.507	200
2022-10-04	5.500	5.500	5.200	5.200	4.261	10,500
2022-10-03	5.200	5.200	5.200	5.200	4.261	10,000
2022-09-30	5.300	5.400	5.220	5.400	4.425	42,000
2022-09-29	5.300	5.300	5.300	5.300	4.343	16,400
2022-09-28	5.300	5.300	5.300	5.300	4.343	14,000
2022-09-27	5.300	5.300	5.300	5.300	4.343	35,000
2022-09-23	5.300	5.300	5.300	5.300	4.343	500
2022-09-22	5.480	5.480	5.300	5.450	4.466	13,900
2022-09-21	5.480	5.480	5.480	5.480	4.490	300
2022-09-20	5.500	5.500	5.500	5.500	4.507	3,600
2022-09-19	5.350	5.500	5.300	5.500	4.507	40,200
2022-09-16	5.530	5.530	5.500	5.500	4.507	400
2022-09-15	5.500	5.500	5.500	5.500	4.507	200
2022-09-14	5.530	5.530	5.400	5.400	4.425	200
2022-09-13	5.400	5.400	5.400	5.400	4.425	900
2022-09-12	5.400	5.400	5.400	5.400	4.425	1,500
2022-09-09	5.400	5.400	5.400	5.400	4.425	10,100
2022-09-08	5.520	5.520	5.500	5.520	4.523	4,700
2022-09-07	5.500	5.500	5.500	5.500	4.507	1,500
2022-09-06	5.320	5.490	5.320	5.490	4.499	49,300
2022-09-02	5.300	5.450	5.300	5.450	4.466	18,700
2022-08-31	5.250	5.440	5.250	5.440	4.458	53,500
2022-08-30	5.250	5.250	5.230	5.230	4.285	10,000
2022-08-26	5.250	5.250	5.250	5.250	4.302	200
2022-08-25	5.250	5.250	5.200	5.250	4.302	78,200
2022-08-24	5.290	5.290	5.260	5.260	4.310	260,000
2022-08-23	5.290	5.290	5.290	5.290	4.335	2,000
2022-08-19	5.460	5.460	5.460	5.460	4.474	100
2022-08-18	5.460	5.460	5.460	5.460	4.474	50,200
2022-08-17	5.360	5.360	5.270	5.270	4.318	6,000
2022-08-15	5.260	5.260	5.250	5.260	4.310	12,600
2022-08-12	5.300	5.300	5.250	5.250	4.302	90,000
2022-08-11	5.300	5.300	5.300	5.300	4.343	40,000
2022-08-08	5.290	5.290	5.290	5.290	4.335	2,700
2022-08-05	5.290	5.290	5.290	5.290	4.335	1,300
2022-08-04	5.280	5.300	5.280	5.300	4.343	2,100

← NewerPage 16 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.