Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	10.480	10.960	10.300	10.960	10.265	33,000
2025-01-23	10.240	10.480	10.240	10.480	9.815	5,600
2025-01-22	10.340	10.340	10.240	10.240	9.591	86,800
2025-01-21	10.500	10.500	10.480	10.480	9.815	1,900
2025-01-20	10.100	10.120	10.100	10.120	9.478	22,700
2025-01-17	10.400	10.400	10.100	10.200	9.553	139,400
2025-01-16	10.700	10.700	10.300	10.300	9.647	30,800
2025-01-15	10.500	10.500	10.440	10.440	9.778	7,300
2025-01-14	10.500	10.500	10.480	10.480	9.815	23,400
2025-01-13	10.540	10.540	10.440	10.540	9.872	98,900
2025-01-10	10.600	10.600	10.480	10.540	9.872	16,700
2025-01-09	10.700	10.700	10.500	10.660	9.984	8,900
2025-01-08	10.660	10.700	10.380	10.700	10.022	12,000
2025-01-07	10.580	10.960	10.580	10.660	9.984	19,300
2025-01-06	10.580	10.680	10.300	10.580	9.909	108,700
2025-01-03	10.460	10.600	10.460	10.580	9.909	12,200
2025-01-02	10.680	10.680	10.200	10.460	9.797	6,300
2024-12-27	10.680	10.680	10.500	10.680	10.003	3,400
2024-12-26	10.600	10.680	10.200	10.680	10.003	3,200
2024-12-23	10.400	10.460	10.200	10.300	9.647	852,000
2024-12-20	10.500	10.500	10.380	10.400	9.741	166,000
2024-12-19	10.400	10.500	10.400	10.500	9.834	5,800
2024-12-18	10.400	10.800	10.400	10.800	10.115	4,800
2024-12-17	10.700	10.800	10.300	10.400	9.741	110,800
2024-12-16	10.400	10.800	10.400	10.700	10.022	12,100
2024-12-13	10.300	10.860	10.300	10.400	9.741	101,500
2024-12-12	10.400	10.400	10.300	10.400	9.741	57,900
2024-12-11	10.600	10.600	10.300	10.300	9.647	66,900
2024-12-10	10.800	10.800	10.600	10.600	9.928	42,600
2024-12-09	10.800	10.800	10.700	10.800	10.115	36,800
2024-12-06	10.700	10.800	10.500	10.800	10.115	67,900
2024-12-05	10.660	10.700	10.500	10.660	9.984	146,800
2024-12-04	10.400	10.660	10.380	10.600	9.928	44,400
2024-12-03	11.420	11.420	10.000	10.400	9.741	57,900
2024-12-02	11.880	11.880	10.620	11.420	10.696	25,100
2024-11-29	10.600	11.880	10.300	11.880	11.127	76,700
2024-11-28	10.600	10.620	10.420	10.620	9.759	66,000
2024-11-27	10.680	10.680	10.600	10.600	9.741	18,300
2024-11-26	10.460	10.460	10.420	10.460	9.612	24,300
2024-11-25	10.380	10.460	10.300	10.380	9.538	58,200
2024-11-22	10.440	10.460	10.280	10.400	9.557	24,100
2024-11-21	10.440	10.440	10.180	10.440	9.594	12,200
2024-11-20	10.280	10.460	10.160	10.440	9.594	35,500
2024-11-19	10.320	10.400	10.280	10.280	9.446	52,000
2024-11-18	10.000	10.680	9.950	10.140	9.318	126,500
2024-11-15	9.850	10.000	9.850	9.950	9.143	47,700
2024-11-14	9.930	9.950	9.900	9.950	9.143	75,400
2024-11-13	9.850	10.000	9.850	9.900	9.097	80,000
2024-11-12	9.970	10.000	9.600	9.700	8.914	89,600
2024-11-11	10.080	10.080	9.750	9.970	9.162	18,700
2024-11-08	9.970	10.000	9.950	9.970	9.162	157,900
2024-11-07	10.000	10.000	9.700	9.970	9.162	55,600
2024-11-06	9.990	10.200	9.800	9.970	9.162	136,200
2024-11-05	9.300	9.700	9.300	9.600	8.822	463,300
2024-11-04	9.200	9.300	9.130	9.300	8.546	44,400
2024-10-31	9.750	9.750	9.200	9.200	8.454	48,200
2024-10-30	8.800	9.100	8.800	9.100	8.362	101,100
2024-10-29	8.600	8.880	8.600	8.850	8.132	31,300
2024-10-28	8.540	8.540	8.500	8.500	7.811	14,300
2024-10-25	8.550	8.550	8.480	8.530	7.838	23,600

← NewerPage 8 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.