Pryce Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 6.090 | 6.280 | 6.080 | 6.220 | 5.554 | 66,400 |
| 2024-05-08 | 5.950 | 6.080 | 5.950 | 6.080 | 5.429 | 89,800 |
| 2024-05-07 | 5.910 | 5.950 | 5.870 | 5.950 | 5.313 | 19,800 |
| 2024-05-06 | 5.950 | 5.950 | 5.870 | 5.910 | 5.277 | 33,000 |
| 2024-05-03 | 5.870 | 5.900 | 5.870 | 5.900 | 5.268 | 54,200 |
| 2024-05-02 | 5.860 | 5.880 | 5.860 | 5.860 | 5.233 | 39,200 |
| 2024-04-30 | 5.770 | 6.000 | 5.720 | 5.850 | 5.224 | 199,900 |
| 2024-04-29 | 5.700 | 5.770 | 5.700 | 5.720 | 5.108 | 9,100 |
| 2024-04-26 | 5.750 | 5.750 | 5.700 | 5.700 | 5.090 | 12,400 |
| 2024-04-25 | 5.760 | 5.760 | 5.690 | 5.700 | 5.090 | 6,600 |
| 2024-04-24 | 5.680 | 5.770 | 5.540 | 5.570 | 4.974 | 111,400 |
| 2024-04-23 | 5.690 | 5.690 | 5.690 | 5.690 | 5.081 | 1,100 |
| 2024-04-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.090 | 2,500 |
| 2024-04-19 | 5.540 | 5.730 | 5.540 | 5.730 | 5.117 | 22,600 |
| 2024-04-18 | 5.550 | 5.550 | 5.540 | 5.540 | 4.947 | 32,100 |
| 2024-04-17 | 5.550 | 5.740 | 5.550 | 5.610 | 5.010 | 17,900 |
| 2024-04-16 | 5.760 | 5.760 | 5.620 | 5.760 | 5.143 | 6,100 |
| 2024-04-15 | 5.780 | 5.780 | 5.780 | 5.780 | 5.161 | 42,300 |
| 2024-04-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.161 | 4,600 |
| 2024-04-11 | 5.790 | 5.790 | 5.610 | 5.790 | 5.170 | 26,100 |
| 2024-04-08 | 5.660 | 5.790 | 5.660 | 5.790 | 5.170 | 3,500 |
| 2024-04-05 | 5.660 | 5.680 | 5.600 | 5.680 | 5.072 | 47,300 |
| 2024-04-04 | 5.670 | 5.670 | 5.550 | 5.660 | 5.054 | 65,300 |
| 2024-04-03 | 5.750 | 5.750 | 5.650 | 5.650 | 5.045 | 12,500 |
| 2024-04-02 | 5.750 | 5.750 | 5.650 | 5.650 | 5.045 | 67,500 |
| 2024-04-01 | 5.780 | 5.790 | 5.700 | 5.700 | 5.090 | 64,400 |
| 2024-03-27 | 5.750 | 5.780 | 5.700 | 5.780 | 5.161 | 146,800 |
| 2024-03-26 | 5.590 | 5.790 | 5.590 | 5.780 | 5.161 | 140,400 |
| 2024-03-25 | 5.590 | 5.600 | 5.550 | 5.550 | 4.956 | 76,500 |
| 2024-03-22 | 5.550 | 5.590 | 5.550 | 5.590 | 4.992 | 29,900 |
| 2024-03-21 | 5.520 | 5.590 | 5.520 | 5.520 | 4.929 | 99,900 |
| 2024-03-20 | 5.400 | 5.450 | 5.400 | 5.400 | 4.822 | 15,100 |
| 2024-03-19 | 5.400 | 5.400 | 5.370 | 5.370 | 4.795 | 72,800 |
| 2024-03-18 | 5.590 | 5.590 | 5.400 | 5.400 | 4.822 | 8,000 |
| 2024-03-15 | 5.510 | 5.510 | 5.500 | 5.510 | 4.920 | 42,900 |
| 2024-03-14 | 5.400 | 5.500 | 5.400 | 5.500 | 4.911 | 12,500 |
| 2024-03-13 | 5.380 | 5.390 | 5.380 | 5.390 | 4.813 | 12,100 |
| 2024-03-12 | 5.390 | 5.390 | 5.380 | 5.380 | 4.804 | 5,300 |
| 2024-03-11 | 5.400 | 5.400 | 5.300 | 5.300 | 4.733 | 40,600 |
| 2024-03-08 | 5.300 | 5.390 | 5.300 | 5.390 | 4.813 | 26,500 |
| 2024-03-07 | 5.300 | 5.350 | 5.300 | 5.340 | 4.768 | 59,200 |
| 2024-03-06 | 5.350 | 5.350 | 5.220 | 5.310 | 4.742 | 41,100 |
| 2024-03-05 | 5.300 | 5.300 | 5.300 | 5.300 | 4.733 | 49,700 |
| 2024-03-04 | 5.250 | 5.300 | 5.210 | 5.300 | 4.733 | 33,400 |
| 2024-03-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.643 | 7,127,100 |
| 2024-02-29 | 5.250 | 5.250 | 5.190 | 5.200 | 4.643 | 397,400 |
| 2024-02-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.643 | 417,400 |
| 2024-02-27 | 5.300 | 5.300 | 5.200 | 5.200 | 4.643 | 363,400 |
| 2024-02-26 | 5.300 | 5.300 | 5.200 | 5.200 | 4.643 | 385,700 |
| 2024-02-23 | 5.290 | 5.290 | 5.200 | 5.200 | 4.643 | 513,000 |
| 2024-02-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.643 | 1,000 |
| 2024-02-21 | 5.200 | 5.210 | 5.190 | 5.200 | 4.643 | 129,800 |
| 2024-02-20 | 5.200 | 5.250 | 5.190 | 5.190 | 4.634 | 172,600 |
| 2024-02-19 | 5.200 | 5.250 | 5.200 | 5.200 | 4.643 | 285,400 |
| 2024-02-16 | 5.200 | 5.250 | 5.190 | 5.190 | 4.634 | 674,000 |
| 2024-02-15 | 5.200 | 5.240 | 5.190 | 5.200 | 4.643 | 1,172,000 |
| 2024-02-14 | 5.200 | 5.300 | 5.200 | 5.250 | 4.688 | 13,100 |
| 2024-02-13 | 5.200 | 5.300 | 5.200 | 5.200 | 4.643 | 187,700 |
| 2024-02-12 | 5.190 | 5.300 | 5.190 | 5.300 | 4.733 | 50,900 |
| 2024-02-08 | 5.250 | 5.250 | 5.190 | 5.190 | 4.634 | 243,800 |
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.