Pryce Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.610 | 5.680 | 5.600 | 5.680 | 4.534 | 93,800 |
| 2022-01-06 | 5.610 | 5.720 | 5.550 | 5.700 | 4.550 | 330,200 |
| 2022-01-05 | 5.610 | 5.740 | 5.500 | 5.740 | 4.581 | 118,200 |
| 2022-01-03 | 5.750 | 5.750 | 5.600 | 5.700 | 4.550 | 26,000 |
| 2021-12-31 | 5.790 | 5.790 | 5.500 | 5.790 | 4.621 | 31,500 |
| 2021-12-29 | 5.780 | 5.870 | 5.780 | 5.800 | 4.533 | 521,000 |
| 2021-12-28 | 5.750 | 5.800 | 5.740 | 5.800 | 4.533 | 139,100 |
| 2021-12-27 | 5.690 | 5.760 | 5.650 | 5.760 | 4.502 | 112,900 |
| 2021-12-23 | 5.700 | 5.700 | 5.650 | 5.700 | 4.455 | 5,500 |
| 2021-12-22 | 5.740 | 5.740 | 5.690 | 5.700 | 4.455 | 15,000 |
| 2021-12-21 | 5.750 | 5.750 | 5.650 | 5.740 | 4.486 | 8,900 |
| 2021-12-20 | 5.720 | 5.750 | 5.670 | 5.750 | 4.494 | 8,700 |
| 2021-12-17 | 5.670 | 5.750 | 5.660 | 5.720 | 4.471 | 15,600 |
| 2021-12-15 | 5.670 | 5.750 | 5.660 | 5.750 | 4.494 | 18,300 |
| 2021-12-14 | 5.750 | 5.750 | 5.750 | 5.750 | 4.494 | 8,500 |
| 2021-12-13 | 5.750 | 5.750 | 5.660 | 5.750 | 4.494 | 3,900 |
| 2021-12-10 | 5.750 | 5.750 | 5.670 | 5.750 | 4.494 | 25,300 |
| 2021-12-09 | 5.760 | 5.760 | 5.660 | 5.660 | 4.424 | 135,100 |
| 2021-12-07 | 5.850 | 5.850 | 5.780 | 5.780 | 4.518 | 31,600 |
| 2021-12-06 | 5.860 | 5.860 | 5.800 | 5.850 | 4.572 | 45,000 |
| 2021-12-03 | 5.860 | 5.870 | 5.860 | 5.870 | 4.588 | 12,700 |
| 2021-12-02 | 5.840 | 5.870 | 5.840 | 5.870 | 4.588 | 53,900 |
| 2021-12-01 | 5.810 | 5.850 | 5.810 | 5.850 | 4.572 | 16,200 |
| 2021-11-29 | 5.800 | 5.800 | 5.800 | 5.800 | 4.533 | 4,500 |
| 2021-11-26 | 5.660 | 5.800 | 5.660 | 5.670 | 4.432 | 35,500 |
| 2021-11-24 | 5.670 | 5.800 | 5.660 | 5.800 | 4.533 | 36,500 |
| 2021-11-23 | 5.800 | 5.800 | 5.650 | 5.660 | 4.424 | 48,900 |
| 2021-11-22 | 5.850 | 5.870 | 5.770 | 5.850 | 4.572 | 100,000 |
| 2021-11-19 | 5.750 | 5.840 | 5.750 | 5.840 | 4.565 | 8,100 |
| 2021-11-18 | 5.790 | 5.790 | 5.750 | 5.750 | 4.494 | 2,200 |
| 2021-11-17 | 5.740 | 5.850 | 5.740 | 5.800 | 4.533 | 132,500 |
| 2021-11-16 | 5.700 | 5.740 | 5.670 | 5.740 | 4.486 | 132,200 |
| 2021-11-15 | 5.690 | 5.700 | 5.690 | 5.700 | 4.455 | 59,100 |
| 2021-11-12 | 5.700 | 5.740 | 5.650 | 5.740 | 4.486 | 6,100 |
| 2021-11-11 | 5.670 | 5.750 | 5.650 | 5.750 | 4.494 | 22,100 |
| 2021-11-10 | 5.650 | 5.750 | 5.650 | 5.740 | 4.486 | 181,600 |
| 2021-11-09 | 5.590 | 5.650 | 5.570 | 5.650 | 4.416 | 284,000 |
| 2021-11-08 | 5.500 | 5.600 | 5.500 | 5.600 | 4.377 | 244,200 |
| 2021-11-04 | 5.590 | 5.590 | 5.500 | 5.500 | 4.299 | 9,900 |
| 2021-11-03 | 5.540 | 5.560 | 5.530 | 5.560 | 4.346 | 40,600 |
| 2021-11-02 | 5.500 | 5.540 | 5.440 | 5.540 | 4.330 | 156,500 |
| 2021-10-29 | 5.430 | 5.500 | 5.430 | 5.500 | 4.299 | 3,142,600 |
| 2021-10-28 | 5.480 | 5.480 | 5.470 | 5.470 | 4.275 | 8,400 |
| 2021-10-27 | 5.400 | 5.480 | 5.400 | 5.480 | 4.283 | 313,800 |
| 2021-10-26 | 5.410 | 5.410 | 5.400 | 5.400 | 4.221 | 19,000 |
| 2021-10-25 | 5.460 | 5.460 | 5.460 | 5.460 | 4.268 | 2,200 |
| 2021-10-21 | 5.420 | 5.420 | 5.420 | 5.420 | 4.236 | 100 |
| 2021-10-19 | 5.480 | 5.480 | 5.460 | 5.460 | 4.268 | 4,000 |
| 2021-10-18 | 5.400 | 5.480 | 5.400 | 5.480 | 4.283 | 55,900 |
| 2021-10-15 | 5.480 | 5.480 | 5.400 | 5.480 | 4.283 | 33,200 |
| 2021-10-14 | 5.480 | 5.480 | 5.400 | 5.480 | 4.283 | 64,300 |
← NewerPage 19 of 19 · 1,131 trading days
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.