Pryce Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.500 | 8.500 | 8.420 | 8.500 | 7.811 | 134,000 |
| 2024-10-23 | 8.130 | 8.550 | 8.130 | 8.500 | 7.811 | 4,123,500 |
| 2024-10-22 | 8.100 | 8.100 | 8.000 | 8.100 | 7.443 | 59,300 |
| 2024-10-21 | 7.950 | 8.100 | 7.850 | 8.080 | 7.425 | 49,100 |
| 2024-10-18 | 8.100 | 8.100 | 7.900 | 7.900 | 7.259 | 10,000 |
| 2024-10-17 | 8.100 | 8.100 | 8.090 | 8.100 | 7.443 | 45,800 |
| 2024-10-16 | 8.100 | 8.100 | 7.820 | 8.090 | 7.434 | 7,200 |
| 2024-10-15 | 7.800 | 8.120 | 7.770 | 8.120 | 7.462 | 25,000 |
| 2024-10-14 | 8.190 | 8.190 | 7.750 | 7.800 | 7.168 | 14,800 |
| 2024-10-11 | 7.800 | 7.800 | 7.410 | 7.740 | 7.112 | 198,700 |
| 2024-10-10 | 7.700 | 8.300 | 7.700 | 7.800 | 7.168 | 5,300 |
| 2024-10-09 | 8.150 | 8.150 | 8.100 | 8.100 | 7.443 | 13,000 |
| 2024-10-08 | 7.990 | 8.470 | 7.990 | 8.200 | 7.535 | 36,600 |
| 2024-10-07 | 8.000 | 8.000 | 7.800 | 7.990 | 7.342 | 8,600 |
| 2024-10-04 | 7.820 | 8.000 | 7.700 | 7.800 | 7.168 | 16,200 |
| 2024-10-03 | 7.800 | 7.990 | 7.460 | 7.800 | 7.168 | 27,100 |
| 2024-10-02 | 8.000 | 8.000 | 7.360 | 7.800 | 7.168 | 72,500 |
| 2024-10-01 | 7.510 | 8.000 | 7.510 | 7.800 | 7.168 | 82,900 |
| 2024-09-30 | 7.740 | 7.740 | 7.500 | 7.500 | 6.892 | 5,300 |
| 2024-09-27 | 7.720 | 7.720 | 7.550 | 7.550 | 6.938 | 3,700 |
| 2024-09-26 | 7.740 | 7.850 | 7.600 | 7.700 | 7.076 | 82,000 |
| 2024-09-25 | 7.600 | 7.700 | 7.600 | 7.700 | 7.076 | 26,900 |
| 2024-09-24 | 7.600 | 7.600 | 7.560 | 7.560 | 6.947 | 5,100 |
| 2024-09-23 | 7.600 | 7.680 | 7.350 | 7.400 | 6.800 | 83,600 |
| 2024-09-20 | 7.600 | 7.650 | 7.600 | 7.600 | 6.984 | 41,500 |
| 2024-09-19 | 7.720 | 7.740 | 7.600 | 7.600 | 6.984 | 21,800 |
| 2024-09-18 | 7.600 | 7.740 | 7.600 | 7.700 | 7.076 | 56,100 |
| 2024-09-17 | 7.580 | 7.740 | 7.580 | 7.740 | 7.112 | 27,200 |
| 2024-09-16 | 7.550 | 7.590 | 7.400 | 7.590 | 6.975 | 29,900 |
| 2024-09-13 | 7.540 | 7.590 | 7.400 | 7.590 | 6.975 | 140,800 |
| 2024-09-12 | 7.500 | 7.590 | 7.500 | 7.590 | 6.975 | 12,800 |
| 2024-09-11 | 7.480 | 7.500 | 7.480 | 7.500 | 6.892 | 13,000 |
| 2024-09-10 | 7.480 | 7.480 | 7.470 | 7.480 | 6.874 | 22,900 |
| 2024-09-09 | 7.250 | 7.480 | 7.230 | 7.300 | 6.708 | 483,400 |
| 2024-09-06 | 7.300 | 7.300 | 7.200 | 7.250 | 6.662 | 35,600 |
| 2024-09-05 | 7.300 | 7.480 | 7.200 | 7.300 | 6.708 | 28,600 |
| 2024-09-04 | 7.470 | 7.470 | 7.290 | 7.300 | 6.708 | 40,500 |
| 2024-09-03 | 7.300 | 7.470 | 7.290 | 7.290 | 6.699 | 4,200 |
| 2024-09-02 | 7.480 | 7.480 | 7.250 | 7.300 | 6.708 | 12,300 |
| 2024-08-30 | 7.300 | 7.490 | 7.250 | 7.250 | 6.662 | 10,800 |
| 2024-08-29 | 7.300 | 7.300 | 7.150 | 7.290 | 6.699 | 74,000 |
| 2024-08-28 | 7.300 | 7.490 | 7.200 | 7.200 | 6.616 | 25,200 |
| 2024-08-27 | 7.310 | 7.880 | 7.180 | 7.180 | 6.598 | 368,200 |
| 2024-08-22 | 7.280 | 7.330 | 7.280 | 7.310 | 6.717 | 39,900 |
| 2024-08-21 | 7.170 | 7.300 | 7.140 | 7.280 | 6.690 | 209,900 |
| 2024-08-20 | 7.160 | 7.170 | 7.100 | 7.170 | 6.589 | 170,300 |
| 2024-08-19 | 7.170 | 7.250 | 7.160 | 7.160 | 6.579 | 189,600 |
| 2024-08-16 | 7.310 | 7.450 | 7.150 | 7.250 | 6.662 | 175,900 |
| 2024-08-15 | 7.440 | 7.440 | 7.280 | 7.310 | 6.717 | 154,400 |
| 2024-08-14 | 7.550 | 7.550 | 7.500 | 7.500 | 6.892 | 271,300 |
| 2024-08-13 | 7.580 | 7.650 | 7.410 | 7.500 | 6.892 | 34,100 |
| 2024-08-12 | 7.750 | 7.750 | 7.520 | 7.580 | 6.965 | 20,800 |
| 2024-08-09 | 7.820 | 7.840 | 7.560 | 7.750 | 7.122 | 48,800 |
| 2024-08-08 | 7.500 | 7.840 | 7.300 | 7.840 | 7.204 | 7,100 |
| 2024-08-07 | 7.860 | 7.860 | 7.620 | 7.620 | 7.002 | 20,600 |
| 2024-08-06 | 7.650 | 7.940 | 7.640 | 7.860 | 7.223 | 42,900 |
| 2024-08-05 | 7.960 | 8.000 | 7.640 | 7.640 | 7.021 | 47,000 |
| 2024-08-02 | 7.980 | 8.150 | 7.970 | 7.970 | 7.324 | 33,900 |
| 2024-08-01 | 7.950 | 8.170 | 7.610 | 7.970 | 7.324 | 34,000 |
| 2024-07-31 | 8.100 | 8.100 | 7.200 | 7.890 | 7.250 | 339,000 |
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.