National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 0.6200
-0.0100 (-1.59%)
At close: Oct 30, 2025
PSE:NRCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | - | 1,377,000 |
| Oct 13, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 326,000 |
| Oct 10, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 1,213,000 |
| Oct 9, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 51,000 |
| Oct 8, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 423,000 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 471,000 |
| Oct 6, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 1,282,000 |
| Oct 3, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 876,000 |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,000 |
| Oct 1, 2025 | 0.69 | 0.71 | 0.68 | 0.71 | 0.71 | 4.41% | 463,000 |
| Sep 30, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 147,000 |
| Sep 29, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 747,000 |
| Sep 26, 2025 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 5.97% | 698,000 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 420,000 |
| Sep 24, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | 1.49% | 694,000 |
| Sep 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 300,000 |
| Sep 22, 2025 | 0.68 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 654,000 |
| Sep 19, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | - | 907,000 |
| Sep 18, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 54,000 |
| 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 |