Pryce Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.600	16.600	16.500	16.600	16.600	53,800
2026-10-15	16.600	16.600	16.600	16.600	16.600	4,000
2026-10-14	16.500	16.600	16.500	16.600	16.600	93,200
2026-10-13	16.500	16.600	16.500	16.500	16.500	345,700
2026-10-12	16.580	16.580	16.500	16.500	16.500	10,300
2026-10-09	16.220	16.580	16.200	16.580	16.580	700
2026-10-08	16.600	16.600	16.200	16.200	16.200	38,000
2026-10-07	16.100	16.800	16.100	16.780	16.780	4,200
2026-10-06	16.800	16.800	16.000	16.100	16.100	20,900
2026-10-05	17.800	17.800	16.000	16.800	16.800	55,400
2026-10-02	18.840	18.840	17.800	17.800	17.800	58,200
2026-10-01	17.400	19.000	17.000	18.880	18.880	70,300
2026-09-30	15.800	16.500	15.700	16.500	16.500	46,000
2026-09-29	15.680	15.680	15.600	15.600	15.600	2,600
2026-09-28	15.700	15.700	15.680	15.680	15.680	22,600
2026-09-25	15.700	15.700	15.700	15.700	15.700	300
2026-09-24	15.600	15.800	15.600	15.800	15.800	29,300
2026-09-23	15.600	15.800	15.600	15.800	15.800	6,300
2026-09-22	15.800	15.800	15.600	15.800	15.800	2,300
2026-09-21	15.420	15.800	15.420	15.800	15.800	2,800
2026-09-18	15.420	15.860	15.400	15.800	15.800	7,600
2026-09-17	15.600	15.860	15.360	15.420	15.420	33,700
2026-09-16	15.500	15.860	15.400	15.800	15.800	51,900
2026-09-15	15.400	15.400	15.400	15.400	15.400	33,400
2026-09-14	15.400	15.400	15.400	15.400	15.400	3,400
2026-09-11	15.100	15.400	15.100	15.360	15.360	82,900
2026-09-09	15.200	15.280	15.200	15.280	15.280	1,500
2026-09-08	15.200	15.280	15.200	15.280	15.280	300
2026-09-07	15.200	15.200	15.200	15.200	15.200	17,500
2026-09-04	15.200	15.260	15.200	15.260	15.260	15,100
2026-09-03	15.240	15.240	15.240	15.240	15.240	23,000
2026-09-02	15.200	15.280	15.200	15.280	15.280	10,500
2026-09-01	15.180	15.200	15.160	15.200	15.200	11,300
2026-08-28	15.020	15.280	15.020	15.280	15.280	5,000
2026-08-27	15.020	15.240	15.020	15.020	15.020	6,100
2026-08-26	15.020	15.020	15.020	15.020	15.020	1,100
2026-08-25	15.280	15.280	15.020	15.020	15.020	4,900
2026-08-24	15.200	15.280	15.000	15.280	15.280	35,500
2026-08-20	15.200	15.200	15.000	15.200	15.200	4,300
2026-08-19	14.900	15.300	14.900	15.200	15.200	132,000
2026-08-18	14.900	15.100	14.900	15.000	15.000	18,400
2026-08-17	14.700	15.060	14.700	15.060	15.060	63,600
2026-08-14	14.720	15.040	14.700	14.700	14.700	47,200
2026-08-13	14.820	15.000	14.820	15.000	15.000	20,700
2026-08-12	14.820	14.820	14.700	14.820	14.820	33,300
2026-08-11	14.700	15.000	14.700	14.820	14.820	27,600
2026-08-10	15.000	15.000	14.740	14.740	14.740	7,300
2026-08-07	15.000	15.000	14.800	15.000	15.000	32,800
2026-08-06	15.000	15.000	15.000	15.000	15.000	10,300
2026-08-05	15.000	15.000	14.800	15.000	15.000	34,500
2026-08-04	15.060	15.080	14.800	14.800	14.800	66,100
2026-08-03	15.060	15.060	15.060	15.060	15.060	1,100
2026-07-31	15.080	15.080	14.900	14.900	14.900	8,300
2026-07-30	15.000	15.000	14.900	15.000	15.000	8,700
2026-07-29	15.080	15.080	15.000	15.060	15.060	103,100
2026-07-28	15.000	15.080	15.000	15.080	15.080	5,400
2026-07-27	15.000	15.000	15.000	15.000	15.000	117,000
2026-07-24	15.080	15.080	15.000	15.000	15.000	1,014,600
2026-07-23	15.080	15.080	14.980	15.080	15.080	1,005,900
2026-07-22	14.980	15.100	14.980	15.100	15.100	2,300

Page 1 of 3 · 123 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.