Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.440	12.720	12.440	12.700	12.177	37,700
2025-10-20	12.420	12.680	12.420	12.680	12.158	12,200
2025-10-17	12.420	12.500	12.420	12.500	11.986	14,600
2025-10-16	12.540	12.540	12.400	12.500	11.986	21,000
2025-10-15	12.640	12.800	12.640	12.800	12.273	45,600
2025-10-14	12.640	12.700	12.640	12.700	12.177	500
2025-10-13	12.700	12.740	12.680	12.740	12.216	35,300
2025-10-10	12.720	12.740	12.680	12.740	12.216	4,600
2025-10-09	12.680	12.700	12.640	12.700	12.177	12,500
2025-10-08	12.740	12.740	12.560	12.740	12.216	4,500
2025-10-07	12.780	12.780	12.740	12.740	12.216	1,400
2025-10-06	12.500	12.780	12.500	12.780	12.254	13,800
2025-10-03	12.540	12.780	12.400	12.780	12.254	36,400
2025-10-02	12.800	12.880	12.500	12.520	12.005	6,900
2025-10-01	12.900	12.900	12.800	12.800	12.273	1,900
2025-09-30	12.420	12.600	12.400	12.600	12.081	7,700
2025-09-29	12.600	12.600	12.440	12.600	12.081	18,300
2025-09-26	12.500	12.640	12.500	12.600	12.081	25,400
2025-09-25	12.500	12.740	12.500	12.660	12.139	3,700
2025-09-24	12.640	12.640	12.460	12.500	11.986	102,500
2025-09-23	12.900	12.960	12.640	12.940	12.408	1,300
2025-09-22	12.680	12.960	12.640	12.960	12.427	4,400
2025-09-19	12.960	12.960	12.680	12.680	12.158	48,200
2025-09-18	12.880	12.960	12.800	12.960	12.427	43,100
2025-09-17	12.800	12.800	12.800	12.800	12.273	3,100
2025-09-16	12.880	12.900	12.880	12.880	12.350	5,000
2025-09-15	12.600	12.940	12.560	12.900	12.369	4,600
2025-09-12	12.540	12.800	12.500	12.700	12.177	23,000
2025-09-11	12.700	12.820	12.500	12.820	12.292	26,300
2025-09-10	12.800	12.800	12.680	12.700	12.177	45,900
2025-09-09	12.760	12.940	12.760	12.800	12.273	53,700
2025-09-08	12.500	12.860	12.360	12.800	12.273	240,700
2025-09-05	12.960	12.960	12.520	12.940	12.408	4,100
2025-09-04	12.920	12.940	12.920	12.940	12.408	2,300
2025-09-03	12.860	12.900	12.860	12.900	12.369	11,300
2025-09-02	12.800	12.940	12.380	12.860	12.331	45,400
2025-09-01	12.800	12.980	12.800	12.800	12.273	135,100
2025-08-29	12.700	12.980	12.700	12.980	12.446	24,200
2025-08-28	12.860	13.000	12.600	12.900	12.369	198,800
2025-08-27	12.600	13.000	12.600	12.980	12.446	3,400
2025-08-26	12.500	13.000	12.500	13.000	12.465	54,100
2025-08-22	12.560	12.980	12.560	12.980	12.446	21,300
2025-08-20	12.620	12.860	12.500	12.860	12.331	7,000
2025-08-19	12.920	12.920	12.660	12.900	12.369	5,200
2025-08-18	13.000	13.000	12.660	12.920	12.388	2,000
2025-08-15	12.540	13.000	12.540	13.000	12.465	13,800
2025-08-14	12.800	13.000	12.540	13.000	12.465	384,100
2025-08-13	12.800	13.000	12.700	12.980	12.446	102,000
2025-08-12	12.900	13.020	12.900	12.900	12.369	139,300
2025-08-11	13.000	13.000	12.800	13.000	12.465	20,000
2025-08-08	12.980	13.860	12.900	12.980	12.446	292,900
2025-08-07	13.000	13.000	12.900	12.980	12.446	9,900
2025-08-06	12.900	13.000	12.900	12.900	12.369	27,800
2025-08-05	12.960	14.000	12.900	12.900	12.369	153,800
2025-08-04	12.800	12.980	12.720	12.980	12.446	13,700
2025-08-01	12.780	12.860	12.700	12.780	12.254	339,500
2025-07-31	12.860	12.860	12.600	12.780	12.254	108,000
2025-07-30	12.500	12.900	12.500	12.860	12.331	30,900
2025-07-29	12.220	12.500	12.100	12.500	11.986	77,200
2025-07-28	12.100	12.220	12.100	12.220	11.717	4,000

← NewerPage 5 of 19 · 1,130 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.