Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.480	14.600	14.480	14.600	14.288	5,500
2026-04-21	14.800	14.800	14.480	14.800	14.483	8,100
2026-04-20	14.540	14.760	14.540	14.760	14.444	3,100
2026-04-17	14.960	15.000	14.540	14.540	14.229	2,400
2026-04-16	15.000	15.000	15.000	15.000	14.679	400
2026-04-15	14.960	14.960	14.960	14.960	14.640	27,600
2026-04-14	14.700	15.000	14.700	15.000	14.679	3,000
2026-04-13	14.800	15.000	14.800	14.800	14.483	1,700
2026-04-10	14.520	14.800	14.500	14.800	14.483	59,400
2026-04-08	14.800	14.800	14.520	14.520	14.209	72,000
2026-04-07	14.520	14.520	14.500	14.520	14.209	69,600
2026-04-06	14.520	14.600	14.520	14.520	14.209	35,600
2026-04-01	14.500	14.780	14.500	14.600	14.288	14,800
2026-03-31	14.780	14.800	14.500	14.500	14.190	51,400
2026-03-30	14.600	14.600	14.500	14.500	14.190	117,100
2026-03-27	14.620	14.620	14.600	14.600	14.288	47,400
2026-03-26	14.620	14.620	14.600	14.620	14.307	2,500
2026-03-25	14.620	15.080	14.600	15.040	14.718	15,700
2026-03-24	14.600	15.120	14.600	14.620	14.307	34,000
2026-03-23	14.640	14.640	14.500	14.620	14.307	36,400
2026-03-19	14.620	14.640	14.620	14.620	14.307	8,400
2026-03-18	14.980	15.100	14.700	15.100	14.777	3,400
2026-03-17	15.080	15.080	14.700	14.700	14.385	19,900
2026-03-16	14.700	15.020	14.700	14.980	14.659	14,200
2026-03-13	14.700	15.040	14.700	14.700	14.385	9,900
2026-03-12	14.700	14.700	14.700	14.700	14.385	2,400
2026-03-11	14.620	15.180	14.600	14.700	14.385	1,700,300
2026-03-10	14.720	15.180	14.100	14.700	14.385	52,600
2026-03-09	14.800	14.800	14.500	14.720	14.405	40,600
2026-03-06	15.000	15.180	15.000	15.000	14.679	5,100
2026-03-05	15.180	15.180	14.800	14.820	14.503	2,500
2026-03-04	15.180	15.180	14.780	14.800	14.483	26,600
2026-03-03	14.800	15.100	14.700	15.000	14.679	254,600
2026-03-02	14.920	15.100	14.800	14.840	14.522	1,016,400
2026-02-27	15.000	15.100	15.000	15.100	14.777	7,500
2026-02-26	15.000	15.180	15.000	15.100	14.777	6,800
2026-02-25	15.180	15.180	15.000	15.100	14.777	6,100
2026-02-24	15.180	15.180	15.180	15.180	14.855	1,900
2026-02-23	15.160	15.160	15.000	15.160	14.836	1,147,600
2026-02-20	15.020	15.100	15.000	15.100	14.777	17,800
2026-02-19	15.100	15.100	15.020	15.080	14.757	2,700
2026-02-18	15.160	15.160	15.000	15.100	14.777	58,100
2026-02-16	14.800	15.160	14.800	15.160	14.836	1,129,300
2026-02-13	14.860	14.980	14.800	14.800	14.483	32,800
2026-02-12	14.960	14.960	14.860	14.860	14.542	10,400
2026-02-11	14.900	14.980	14.880	14.900	14.581	82,400
2026-02-10	15.000	15.000	14.900	14.900	14.581	7,200
2026-02-09	14.960	15.000	14.800	15.000	14.679	1,490,600
2026-02-06	14.980	14.980	14.960	14.960	14.640	2,500
2026-02-05	14.980	14.980	14.980	14.980	14.659	100
2026-02-04	14.540	15.000	14.540	15.000	14.679	58,900
2026-02-03	14.540	14.540	14.540	14.540	14.229	2,900
2026-02-02	14.820	14.820	14.800	14.820	14.503	9,800
2026-01-30	14.800	14.900	14.100	14.900	14.581	15,300
2026-01-29	14.220	14.700	14.200	14.700	14.385	7,900
2026-01-28	14.500	14.500	14.220	14.220	13.916	3,300
2026-01-27	15.000	15.000	14.200	14.500	14.190	4,100
2026-01-26	14.420	14.420	14.200	14.300	13.994	1,900
2026-01-23	14.280	14.420	14.120	14.420	14.111	307,200
2026-01-22	14.340	14.340	14.100	14.100	13.798	25,500

← NewerPage 3 of 19 · 1,129 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.