Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	5.670	5.670	5.660	5.670	4.526	110,200
2022-04-11	5.670	5.670	5.670	5.670	4.526	100,000
2022-04-08	5.660	5.660	5.660	5.660	4.518	50,000
2022-04-07	5.720	5.720	5.660	5.660	4.518	130,000
2022-04-06	5.760	5.760	5.720	5.720	4.565	12,500
2022-04-05	5.840	5.840	5.690	5.840	4.661	54,400
2022-04-01	5.820	5.820	5.690	5.690	4.542	9,100
2022-03-31	5.690	5.690	5.690	5.690	4.542	2,000
2022-03-29	5.840	5.840	5.810	5.810	4.637	2,600
2022-03-28	5.800	5.850	5.660	5.660	4.518	20,700
2022-03-24	5.510	5.800	5.510	5.800	4.629	4,400
2022-03-22	5.670	5.680	5.480	5.500	4.390	35,100
2022-03-21	5.670	5.670	5.660	5.670	4.526	31,800
2022-03-18	5.560	5.670	5.560	5.670	4.526	26,600
2022-03-17	5.410	5.410	5.410	5.410	4.318	54,100
2022-03-16	5.440	5.450	5.440	5.450	4.350	7,400
2022-03-15	5.680	5.680	5.400	5.450	4.350	138,000
2022-03-14	5.600	5.660	5.480	5.500	4.390	379,800
2022-03-11	5.510	5.720	5.510	5.680	4.534	145,000
2022-03-10	5.610	5.750	5.500	5.500	4.390	18,899,801
2022-03-09	5.600	6.000	5.500	5.890	4.701	161,000
2022-03-08	5.710	5.770	5.600	5.600	4.470	270,100
2022-03-07	5.760	5.760	5.680	5.680	4.534	184,800
2022-03-04	5.760	5.760	5.700	5.760	4.597	103,000
2022-03-03	5.810	5.810	5.700	5.700	4.550	407,600
2022-03-02	5.810	5.810	5.810	5.810	4.637	100
2022-03-01	5.990	5.990	5.680	5.810	4.637	231,000
2022-02-28	5.760	5.770	5.700	5.700	4.550	281,500
2022-02-24	5.830	5.840	5.750	5.780	4.613	146,300
2022-02-23	5.880	5.880	5.860	5.860	4.677	18,300
2022-02-22	5.830	5.920	5.830	5.920	4.725	5,000
2022-02-21	5.900	5.900	5.900	5.900	4.709	19,800
2022-02-18	5.970	5.970	5.970	5.970	4.765	6,000
2022-02-17	5.980	5.980	5.980	5.980	4.773	2,500
2022-02-16	5.960	5.980	5.960	5.980	4.773	2,500
2022-02-15	5.980	6.000	5.980	6.000	4.789	13,300
2022-02-11	6.000	6.050	6.000	6.000	4.789	2,500
2022-02-10	6.100	6.180	6.000	6.000	4.789	317,700
2022-02-09	6.050	6.050	5.900	6.000	4.789	40,200
2022-02-08	5.800	6.000	5.800	6.000	4.789	105,100
2022-02-07	5.790	5.800	5.700	5.800	4.629	126,100
2022-02-04	5.780	5.800	5.780	5.800	4.629	54,600
2022-02-03	5.700	5.780	5.700	5.780	4.613	63,800
2022-02-02	5.740	5.790	5.700	5.790	4.621	64,000
2022-01-31	5.750	5.750	5.610	5.740	4.581	17,000
2022-01-28	5.700	5.740	5.500	5.740	4.581	1,005,400
2022-01-27	5.700	5.750	5.700	5.750	4.589	52,900
2022-01-26	5.700	5.750	5.700	5.700	4.550	144,100
2022-01-25	5.650	5.700	5.650	5.700	4.550	14,200
2022-01-24	5.700	5.700	5.700	5.700	4.550	700
2022-01-21	5.700	5.750	5.700	5.750	4.589	88,100
2022-01-20	5.750	5.790	5.750	5.750	4.589	77,400
2022-01-19	5.700	5.880	5.680	5.770	4.605	256,600
2022-01-18	5.780	5.780	5.700	5.700	4.550	31,200
2022-01-17	5.800	5.800	5.720	5.720	4.565	5,600
2022-01-14	5.620	5.620	5.620	5.620	4.486	40,000
2022-01-13	5.610	5.700	5.610	5.700	4.550	29,300
2022-01-12	5.830	5.830	5.620	5.700	4.550	98,500
2022-01-11	5.700	5.900	5.610	5.850	4.669	109,900
2022-01-10	5.610	5.690	5.600	5.690	4.542	41,100

← NewerPage 18 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.