National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 0.6400
-0.0300 (-4.48%)
At close: Aug 28, 2025
PSE:NRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -4.48% | 137,000 |
| Aug 27, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | - | 449,000 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.62 | 0.67 | 0.67 | - | 688,000 |
| Aug 22, 2025 | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | 3.08% | 802,000 |
| Aug 20, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 1,413,000 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 57,000 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 131,000 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -8.82% | 1,401,000 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 9,000 |
| Aug 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 35,000 |
| Aug 8, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 82,000 |
| Aug 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 31,000 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 26,000 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 43,000 |
| Aug 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 30,000 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 20,000 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jul 29, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 751,000 |
| Jul 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 240,000 |
| Jul 25, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 1,051,000 |
| Jul 24, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | -1.54% | 3,000 |
| Jul 23, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 818,000 |
| Jul 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 1,000 |
| Jul 21, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | - | 945,000 |
| Jul 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 5,000 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 397,000 |
| Jul 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 13,000 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 30,000 |
| Jul 14, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -4.62% | 13,000 |
| Jul 11, 2025 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 4.84% | 622,000 |
| Jul 10, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 233,000 |
| Jul 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 25,000 |
| Jul 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 78,000 |
| Jul 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 65,000 |
| Jul 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 100,000 |
| Jul 3, 2025 | 0.67 | 0.68 | 0.59 | 0.64 | 0.64 | -4.48% | 1,492,000 |
| Jul 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 9,000 |
| Jul 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 30, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 144,000 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 33,000 |
| Jun 26, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 35,000 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 24, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 101,000 |
| Jun 23, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | 1.47% | 4,934,000 |
| Jun 20, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | 171,000 |
| Jun 19, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 2,348,000 |
| Jun 18, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 60,000 |