National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 0.6600
0.00 (0.00%)
At close: Sep 17, 2025
PSE:NRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 6,000 |
| Sep 16, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 46,000 |
| Sep 15, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -1.47% | 226,000 |
| Sep 12, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 486,000 |
| Sep 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 99,000 |
| Sep 10, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | - | 218,000 |
| Sep 9, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 211,000 |
| Sep 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 72,000 |
| Sep 5, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 230,000 |
| Sep 4, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -4.41% | 225,000 |
| Sep 3, 2025 | 0.72 | 0.72 | 0.64 | 0.68 | 0.68 | -4.23% | 267,000 |
| Sep 2, 2025 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 2.90% | 1,574,000 |
| Sep 1, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 751,000 |
| Aug 29, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 6.25% | 504,000 |
| 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 |