Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.180	12.180	12.080	12.180	11.679	2,900
2025-07-23	12.140	12.140	12.000	12.120	11.621	110,000
2025-07-22	12.120	12.140	12.000	12.140	11.640	22,500
2025-07-21	12.100	12.120	12.000	12.120	11.621	38,100
2025-07-18	12.100	12.120	12.000	12.100	11.602	28,900
2025-07-17	12.100	12.140	12.100	12.100	11.602	5,100
2025-07-16	12.060	12.140	12.000	12.140	11.640	1,100
2025-07-15	12.160	12.160	12.060	12.060	11.564	211,700
2025-07-14	12.020	12.160	12.020	12.100	11.602	50,100
2025-07-11	12.160	12.160	11.900	12.000	11.506	17,900
2025-07-10	12.120	12.160	12.000	12.160	11.660	7,000
2025-07-09	12.100	12.200	11.900	12.120	11.621	137,000
2025-07-08	12.120	12.140	11.880	12.100	11.602	10,700
2025-07-07	11.860	12.180	11.860	11.900	11.410	15,500
2025-07-04	11.920	11.920	11.820	11.880	11.391	117,000
2025-07-03	11.840	12.100	11.800	11.920	11.429	145,400
2025-07-02	12.360	12.360	11.900	12.100	11.602	58,300
2025-07-01	12.000	12.000	11.900	12.000	11.506	75,500
2025-06-30	12.300	12.300	11.820	12.000	11.506	12,900
2025-06-27	12.100	12.300	12.100	12.300	11.794	35,500
2025-06-26	12.000	12.100	11.900	12.100	11.602	52,000
2025-06-25	12.100	12.200	11.900	11.900	11.410	17,800
2025-06-24	11.980	12.000	11.900	12.000	11.506	25,000
2025-06-23	12.100	12.100	11.700	11.800	11.314	1,231,000
2025-06-20	12.360	12.400	12.100	12.100	11.602	65,900
2025-06-19	11.860	12.400	11.820	12.380	11.871	162,800
2025-06-18	11.660	11.800	11.660	11.800	11.314	495,700
2025-06-17	11.660	11.680	11.660	11.660	11.180	3,400
2025-06-16	11.320	11.680	11.300	11.680	11.199	5,700
2025-06-13	11.700	11.700	11.600	11.660	11.180	10,800
2025-06-11	11.660	11.720	11.660	11.660	11.180	18,100
2025-06-10	11.700	11.700	11.500	11.640	11.161	33,200
2025-06-09	11.200	11.700	11.200	11.700	11.219	31,000
2025-06-05	11.220	11.460	11.220	11.220	10.758	46,000
2025-06-04	11.300	11.700	11.220	11.440	10.969	54,300
2025-06-03	11.300	11.300	11.200	11.200	10.739	33,700
2025-06-02	11.060	11.400	11.000	11.120	10.662	73,200
2025-05-30	11.600	11.600	11.400	11.400	10.931	25,300
2025-05-29	11.180	11.700	11.180	11.600	11.123	24,500
2025-05-28	11.400	11.600	11.200	11.200	10.490	63,800
2025-05-27	11.500	11.500	11.280	11.300	10.583	8,700
2025-05-26	11.600	11.600	11.280	11.280	10.565	17,800
2025-05-23	11.280	11.800	11.000	11.500	10.771	41,600
2025-05-22	10.980	11.300	10.980	11.280	10.565	54,600
2025-05-21	10.800	10.900	10.800	10.900	10.209	40,500
2025-05-20	10.700	10.800	10.700	10.780	10.096	37,300
2025-05-19	10.680	10.700	10.680	10.680	10.003	11,500
2025-05-16	10.640	10.680	10.640	10.680	10.003	12,400
2025-05-15	10.640	10.640	10.520	10.520	9.853	12,200
2025-05-14	10.660	10.660	10.520	10.520	9.853	5,400
2025-05-13	10.580	10.660	10.580	10.640	9.965	17,200
2025-05-09	10.600	10.600	10.500	10.500	9.834	25,600
2025-05-08	10.560	10.560	10.540	10.560	9.890	48,300
2025-05-07	10.400	10.500	10.040	10.500	9.834	29,600
2025-05-06	10.600	10.600	10.400	10.400	9.741	16,700
2025-05-05	10.260	10.600	10.260	10.400	9.741	50,100
2025-05-02	10.220	10.260	10.180	10.260	9.609	53,200
2025-04-30	9.800	10.200	9.800	10.180	9.534	39,900
2025-04-29	10.240	10.500	9.710	9.800	9.179	4,383,300
2025-04-28	10.000	10.260	10.000	10.000	9.366	179,500

← NewerPage 6 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.