Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.470	5.470	5.470	5.470	4.482	12,000
2022-08-01	5.470	5.470	5.470	5.470	4.482	6,600
2022-07-29	5.250	5.250	5.250	5.250	4.302	3,200
2022-07-27	5.300	5.300	5.250	5.250	4.302	11,900
2022-07-25	5.300	5.300	5.300	5.300	4.343	2,000
2022-07-22	5.300	5.300	5.300	5.300	4.343	4,000
2022-07-20	5.530	5.530	5.400	5.400	4.425	400
2022-07-19	5.400	5.400	5.400	5.400	4.425	500
2022-07-18	5.450	5.450	5.450	5.450	4.466	12,700
2022-07-15	5.450	5.450	5.450	5.450	4.466	100
2022-07-14	5.450	5.450	5.450	5.450	4.466	4,400
2022-07-13	5.450	5.450	5.450	5.450	4.466	3,300
2022-07-12	5.530	5.530	5.450	5.450	4.466	4,600
2022-07-08	5.500	5.500	5.500	5.500	4.507	189,200
2022-07-06	5.430	5.500	5.430	5.500	4.507	154,600
2022-07-04	5.300	5.460	5.300	5.460	4.474	2,100
2022-06-30	5.500	5.500	5.500	5.500	4.507	1,500
2022-06-29	5.570	5.570	5.530	5.530	4.531	58,300
2022-06-28	5.350	5.550	5.350	5.550	4.548	3,400
2022-06-24	5.300	5.380	5.250	5.250	4.302	53,300
2022-06-23	5.250	5.250	5.250	5.250	4.302	8,000
2022-06-22	5.250	5.250	5.250	5.250	4.302	12,100
2022-06-21	5.260	5.260	5.250	5.250	4.302	34,700
2022-06-20	5.250	5.260	5.250	5.250	4.302	92,400
2022-06-17	5.260	5.260	5.260	5.260	4.310	18,000
2022-06-16	5.300	5.300	5.250	5.250	4.302	63,000
2022-06-15	5.300	5.300	5.300	5.300	4.343	1,000
2022-06-13	5.590	5.590	5.300	5.300	4.343	22,700
2022-06-10	5.590	5.590	5.590	5.590	4.580	1,100
2022-06-07	5.400	5.620	5.320	5.620	4.605	62,100
2022-06-06	5.330	5.400	5.330	5.400	4.425	7,100
2022-06-03	5.340	5.630	5.340	5.630	4.613	5,400
2022-06-02	5.630	5.630	5.630	5.630	4.613	600
2022-06-01	5.400	5.400	5.350	5.350	4.384	21,100
2022-05-31	5.400	5.400	5.400	5.400	4.425	4,500
2022-05-30	5.320	5.580	5.320	5.400	4.425	4,100
2022-05-27	5.400	5.600	5.400	5.600	4.589	3,000
2022-05-26	5.450	5.450	5.440	5.440	4.458	5,300
2022-05-24	5.390	5.390	5.210	5.210	4.269	7,700
2022-05-23	5.380	5.570	5.300	5.400	4.310	32,400
2022-05-20	5.350	5.370	5.350	5.370	4.286	12,000
2022-05-19	5.400	5.400	5.300	5.300	4.230	261,200
2022-05-18	5.590	5.590	5.300	5.560	4.438	205,600
2022-05-17	5.500	5.520	5.300	5.520	4.406	101,100
2022-05-13	5.310	5.600	5.300	5.580	4.454	165,200
2022-05-12	5.530	5.600	5.250	5.600	4.470	502,100
2022-05-11	5.630	5.630	5.580	5.580	4.454	110,400
2022-05-10	5.660	5.740	5.630	5.630	4.494	21,400
2022-05-06	5.620	5.670	5.620	5.670	4.526	3,200
2022-05-04	5.630	5.630	5.600	5.600	4.470	7,200
2022-05-02	5.630	5.640	5.630	5.640	4.502	42,300
2022-04-29	5.630	5.630	5.630	5.630	4.494	6,700
2022-04-28	5.640	5.640	5.630	5.630	4.494	37,300
2022-04-27	5.660	5.660	5.630	5.630	4.494	53,200
2022-04-25	5.650	5.660	5.650	5.660	4.518	104,300
2022-04-22	5.660	5.660	5.660	5.660	4.518	1,500
2022-04-21	5.660	5.660	5.660	5.660	4.518	4,700
2022-04-20	5.660	5.740	5.650	5.660	4.518	485,400
2022-04-19	5.680	5.680	5.660	5.660	4.518	120,200
2022-04-18	5.670	5.670	5.670	5.670	4.526	25,100

← NewerPage 17 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.