National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 0.9600
+0.0100 (1.05%)
At close: Aug 6, 2026
PSE:NRCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 360,000 |
| Aug 6, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 7,000 |
| Aug 5, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 618,000 |
| Aug 4, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 107,000 |
| Aug 3, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.03% | 1,485,000 |
| Jul 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 478,000 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 1,012,000 |
| Jul 29, 2026 | 0.99 | 1.04 | 0.97 | 1.00 | 1.00 | 3.09% | 1,581,000 |
| Jul 28, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | - | 1,585,000 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,331,000 |
| Jul 24, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 409,000 |
| Jul 23, 2026 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -1.03% | 1,932,000 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 5,787,000 |
| Jul 21, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 91,000 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 19,000 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 19,000 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 772,000 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 285,000 |
| Jul 14, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | - | 329,000 |
| Jul 13, 2026 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 3.19% | 1,487,000 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -1.05% | 134,000 |
| Jul 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 104,000 |
| Jul 8, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 111,000 |
| Jul 7, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | 1.09% | 95,000 |
| Jul 6, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 90,000 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 132,000 |
| Jul 2, 2026 | 0.96 | 0.98 | 0.91 | 0.96 | 0.96 | - | 433,000 |
| Jul 1, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 83,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 18,000 |
| Jun 29, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 2.06% | 719,000 |
| Jun 26, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.19% | 157,000 |
| Jun 25, 2026 | 0.96 | 1.01 | 0.94 | 0.94 | 0.94 | -2.08% | 1,495,000 |
| Jun 24, 2026 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 11.63% | 441,000 |
| Jun 23, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 230,000 |
| Jun 22, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 154,000 |
| Jun 19, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 181,000 |
| Jun 18, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -1.06% | 171,000 |
| Jun 17, 2026 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 320,000 |
| Jun 16, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 225,000 |
| Jun 15, 2026 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | 3.19% | 586,000 |
| Jun 11, 2026 | 0.95 | 1.00 | 0.90 | 0.94 | 0.94 | -2.39% | 1,090,000 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 0.96 | -2.65% | 436,000 |
| Jun 9, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 0.99 | - | 1,434,000 |
| Jun 8, 2026 | 1.13 | 1.15 | 1.04 | 1.13 | 0.99 | 1.80% | 1,303,000 |
| Jun 5, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 0.97 | 0.91% | 352,000 |
| Jun 4, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 0.96 | 1.85% | 1,334,000 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 0.95 | -1.82% | 1,620,000 |
| Jun 2, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 0.96 | 1.85% | 2,011,000 |
| Jun 1, 2026 | 1.03 | 1.18 | 1.02 | 1.08 | 0.95 | 2.86% | 9,945,000 |
| May 29, 2026 | 0.94 | 1.05 | 0.93 | 1.05 | 0.92 | 20.69% | 12,627,000 |