Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.000	10.040	10.000	10.000	9.366	103,600
2025-04-24	9.900	10.040	9.900	10.040	9.403	6,100
2025-04-23	9.770	9.900	9.760	9.760	9.141	35,800
2025-04-22	9.950	10.040	9.950	9.980	9.347	10,900
2025-04-21	9.740	10.000	9.740	9.950	9.319	4,000
2025-04-16	10.060	10.060	10.000	10.000	9.366	78,800
2025-04-15	10.000	10.260	9.900	10.060	9.422	32,500
2025-04-14	9.980	10.000	9.980	10.000	9.366	13,900
2025-04-11	9.640	9.990	9.640	9.990	9.357	3,600
2025-04-10	9.800	9.990	9.620	9.620	9.010	46,000
2025-04-08	9.900	9.900	9.630	9.750	9.132	12,200
2025-04-07	9.980	9.980	9.900	9.900	9.272	17,800
2025-04-04	9.960	9.980	9.610	9.950	9.319	9,400
2025-04-03	9.800	10.000	9.800	9.810	9.188	26,000
2025-04-02	10.000	10.000	9.910	9.980	9.347	1,516,700
2025-03-31	10.000	10.000	9.810	10.000	9.366	9,500
2025-03-28	10.000	10.000	9.900	10.000	9.366	3,800
2025-03-27	10.000	10.100	9.900	9.900	9.272	8,000
2025-03-26	10.140	10.140	10.000	10.000	9.366	2,500
2025-03-25	10.000	10.180	9.990	10.120	9.478	8,900
2025-03-24	9.740	10.220	9.740	10.200	9.553	1,700
2025-03-21	9.780	10.240	9.770	10.240	9.591	10,700
2025-03-20	10.320	10.320	9.730	9.770	9.150	7,800
2025-03-19	10.360	10.360	9.700	10.340	9.684	30,700
2025-03-18	10.360	10.360	10.000	10.000	9.366	26,800
2025-03-17	10.040	10.380	9.710	9.710	9.094	10,300
2025-03-14	10.000	10.440	10.000	10.020	9.385	1,526,700
2025-03-13	10.380	10.400	9.700	10.000	9.366	6,100
2025-03-12	10.200	10.300	9.520	9.650	9.038	17,900
2025-03-11	10.380	10.380	10.360	10.360	9.703	1,100
2025-03-10	10.300	10.460	10.280	10.380	9.722	44,400
2025-03-07	10.000	10.020	10.000	10.000	9.366	4,600
2025-03-06	10.300	10.300	10.000	10.000	9.366	7,800
2025-03-05	10.000	10.300	9.560	10.000	9.366	11,100
2025-03-04	10.500	10.500	10.000	10.000	9.366	1,700
2025-03-03	9.790	9.790	9.480	9.480	8.879	23,000
2025-02-28	9.500	9.500	9.460	9.500	8.898	16,800
2025-02-27	9.500	9.750	9.500	9.500	8.898	20,100
2025-02-26	9.800	9.800	9.500	9.520	8.916	84,200
2025-02-25	9.800	9.970	9.800	9.800	9.179	17,400
2025-02-24	9.970	9.970	9.800	9.950	9.319	983,600
2025-02-21	10.100	10.100	9.800	9.940	9.310	151,300
2025-02-20	10.220	10.220	9.970	10.100	9.460	109,800
2025-02-19	10.260	10.520	10.240	10.520	9.853	7,800
2025-02-18	10.540	10.540	10.220	10.240	9.591	8,100
2025-02-17	10.520	10.540	10.220	10.220	9.572	8,400
2025-02-14	10.800	11.000	10.500	10.540	9.872	19,900
2025-02-13	10.300	10.500	10.300	10.500	9.834	1,000
2025-02-12	10.620	10.620	10.620	10.620	9.947	1,100
2025-02-11	10.560	10.560	10.180	10.560	9.890	17,600
2025-02-10	10.800	10.800	10.500	10.600	9.928	21,300
2025-02-07	10.700	10.900	10.700	10.900	10.209	24,100
2025-02-06	10.700	10.700	10.700	10.700	10.022	70,900
2025-02-05	10.700	10.800	10.500	10.700	10.022	60,800
2025-02-04	10.500	10.700	9.960	10.700	10.022	45,600
2025-02-03	11.000	11.000	10.500	10.500	9.834	110,300
2025-01-31	10.600	10.700	10.600	10.600	9.928	6,400
2025-01-30	10.700	10.700	10.500	10.600	9.928	6,500
2025-01-28	10.940	10.960	10.800	10.800	10.115	26,600
2025-01-27	10.960	11.000	10.900	10.900	10.209	20,300

← NewerPage 7 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.