Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.340	14.340	14.100	14.200	13.896	7,900
2026-01-20	14.500	14.500	14.100	14.340	14.033	44,900
2026-01-19	14.980	14.980	14.400	14.420	14.111	12,700
2026-01-16	15.300	15.300	14.100	14.460	14.151	35,100
2026-01-15	14.420	14.420	14.100	14.100	13.798	71,800
2026-01-14	14.880	14.880	14.120	14.420	14.111	27,900
2026-01-13	15.480	15.480	14.520	14.980	14.659	14,700
2026-01-12	14.480	15.500	14.440	15.480	15.149	29,500
2026-01-09	14.400	14.480	14.360	14.400	14.092	52,600
2026-01-08	13.600	14.500	13.500	13.900	13.603	74,900
2026-01-07	13.500	13.600	13.400	13.600	13.309	17,900
2026-01-06	13.140	13.500	13.140	13.500	13.211	68,800
2026-01-05	13.300	13.300	13.100	13.200	12.918	14,700
2026-01-02	13.240	13.300	13.200	13.300	13.015	52,500
2025-12-29	13.100	13.200	13.100	13.200	12.918	44,900
2025-12-26	13.100	13.100	13.100	13.100	12.820	3,700
2025-12-23	13.100	13.100	13.000	13.100	12.820	19,600
2025-12-22	13.000	13.100	13.000	13.100	12.820	156,000
2025-12-19	12.800	13.100	12.800	13.100	12.820	3,300
2025-12-18	13.000	13.000	12.800	13.000	12.722	3,200
2025-12-17	13.000	13.000	13.000	13.000	12.722	13,200
2025-12-16	12.900	13.000	12.900	13.000	12.722	6,300
2025-12-15	12.940	13.000	12.840	12.900	12.624	239,600
2025-12-12	12.880	12.900	12.840	12.840	12.565	20,000
2025-12-11	12.540	12.900	12.540	12.900	12.624	43,500
2025-12-10	12.840	12.840	12.540	12.820	12.546	3,900
2025-12-09	12.840	12.840	12.540	12.840	12.565	10,700
2025-12-05	12.820	12.840	12.780	12.820	12.546	10,000
2025-12-04	12.800	12.820	12.800	12.820	12.546	600
2025-12-03	12.800	12.840	12.540	12.800	12.526	11,000
2025-12-02	12.900	12.900	12.880	12.880	12.604	4,500
2025-12-01	12.860	12.900	12.840	12.840	12.565	55,600
2025-11-28	12.560	12.860	12.560	12.860	12.585	1,600
2025-11-27	12.200	12.860	12.200	12.860	12.585	26,500
2025-11-26	12.880	12.880	12.500	12.880	12.350	37,300
2025-11-25	12.880	12.880	12.780	12.880	12.350	12,900
2025-11-24	12.700	12.900	12.540	12.880	12.350	9,900
2025-11-21	12.780	12.780	12.760	12.780	12.254	2,600
2025-11-20	12.600	12.800	12.400	12.800	12.273	508,000
2025-11-19	12.700	12.800	12.520	12.600	12.081	86,200
2025-11-18	12.800	12.800	12.400	12.700	12.177	24,400
2025-11-17	12.540	12.820	12.300	12.820	12.292	33,900
2025-11-14	12.900	12.900	12.600	12.700	12.177	4,200
2025-11-13	12.880	12.920	12.700	12.700	12.177	2,023,800
2025-11-12	12.900	12.900	12.400	12.880	12.350	12,400
2025-11-11	12.920	12.920	12.600	12.600	12.081	10,900
2025-11-10	12.880	12.960	12.600	12.960	12.427	5,000
2025-11-07	12.880	12.880	12.860	12.880	12.350	5,600
2025-11-06	12.900	12.900	12.840	12.880	12.350	162,200
2025-11-05	12.920	12.940	12.400	12.900	12.369	27,600
2025-11-04	12.960	12.960	12.500	12.900	12.369	9,700
2025-11-03	12.400	12.960	12.400	12.960	12.427	6,900
2025-10-30	12.960	12.980	12.960	12.980	12.446	41,600
2025-10-29	12.400	12.900	12.240	12.900	12.369	113,400
2025-10-28	12.800	12.940	12.400	12.940	12.408	11,800
2025-10-27	12.900	12.900	12.640	12.660	12.139	12,000
2025-10-24	12.960	13.000	12.660	12.980	12.446	7,400
2025-10-23	12.900	13.020	12.900	12.960	12.427	25,600
2025-10-22	12.740	13.000	12.740	12.900	12.369	193,400
2025-10-21	12.440	12.720	12.440	12.700	12.177	37,700

← NewerPage 4 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.