National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 0.7700
+0.0200 (2.67%)
At close: Dec 29, 2025
PSE:NRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 2,049,000 |
| Dec 26, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 960,000 |
| Dec 23, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | - | 1,483,000 |
| Dec 22, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 1.33% | 1,167,000 |
| Dec 19, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | - | 2,314,000 |
| Dec 18, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 1.35% | 2,019,000 |
| Dec 17, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | 4.23% | 1,832,000 |
| Dec 16, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 35,000 |
| Dec 15, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -2.67% | 299,000 |
| Dec 12, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | 1.35% | 1,610,000 |
| Dec 11, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 166,000 |
| Dec 10, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 174,000 |
| Dec 9, 2025 | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | 5.48% | 2,682,000 |
| Dec 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 5,000 |
| Dec 4, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 4.29% | 238,000 |
| Dec 3, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -2.78% | 994,000 |
| Dec 2, 2025 | 0.72 | 0.74 | 0.69 | 0.72 | 0.72 | - | 1,631,000 |
| Dec 1, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 3,200,000 |
| Nov 28, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 308,000 |
| Nov 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 10,000 |
| Nov 26, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 879,000 |
| Nov 25, 2025 | 0.69 | 0.74 | 0.67 | 0.71 | 0.71 | -1.39% | 1,160,000 |
| Nov 24, 2025 | 0.71 | 0.72 | 0.66 | 0.72 | 0.72 | -2.70% | 797,000 |
| Nov 21, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | - | 117,000 |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 4,000 |
| Nov 19, 2025 | 0.63 | 0.74 | 0.63 | 0.74 | 0.74 | 19.35% | 1,849,000 |
| Nov 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 2,000 |
| Nov 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 6,000 |
| Nov 14, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 574,000 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 179,000 |
| Nov 12, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 348,000 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 223,000 |
| Nov 7, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 66,000 |
| Nov 6, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 39,000 |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 265,000 |
| Nov 3, 2025 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | - | 327,000 |
| Oct 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 200,000 |
| Oct 29, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 145,000 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2,000 |
| Oct 27, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 656,000 |
| Oct 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 734,000 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 72,000 |
| Oct 22, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -4.62% | 794,000 |
| Oct 21, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 1,167,000 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 280,000 |
| Oct 17, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 1,002,000 |
| Oct 16, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | - | 568,000 |
| Oct 15, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,000,000 |