National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 1.260
-0.030 (-2.33%)
At close: Oct 16, 2026
PSE:NRCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -2.33% | 1,083,000 |
| Oct 15, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 733,000 |
| Oct 14, 2026 | 1.28 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 1,023,000 |
| Oct 13, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 599,000 |
| Oct 12, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 1,556,000 |
| Oct 9, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 1,218,000 |
| Oct 8, 2026 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 1,936,000 |
| Oct 7, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 2,178,000 |
| Oct 6, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 261,000 |
| Oct 5, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 544,000 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 589,000 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 381,000 |
| Sep 30, 2026 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 1,036,000 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 402,000 |
| Sep 28, 2026 | 1.33 | 1.34 | 1.27 | 1.31 | 1.31 | -1.50% | 832,000 |
| Sep 25, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 473,000 |
| Sep 24, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | - | 372,000 |
| Sep 23, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 312,000 |
| Sep 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.96% | 959,000 |
| Sep 21, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 754,000 |
| Sep 18, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 1,748,000 |
| Sep 17, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -6.34% | 3,041,000 |
| Sep 16, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 2,924,000 |
| Sep 15, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 1,076,000 |
| Sep 14, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 565,000 |
| Sep 11, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -2.00% | 1,975,000 |
| Sep 10, 2026 | 1.50 | 1.57 | 1.49 | 1.50 | 1.50 | - | 2,839,000 |
| Sep 9, 2026 | 1.42 | 1.53 | 1.42 | 1.50 | 1.50 | 5.63% | 2,204,000 |
| Sep 8, 2026 | 1.41 | 1.43 | 1.36 | 1.42 | 1.42 | - | 1,795,000 |
| Sep 7, 2026 | 1.45 | 1.47 | 1.36 | 1.42 | 1.42 | -2.07% | 410,000 |
| Sep 4, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 1.45 | 5.07% | 2,523,000 |
| Sep 3, 2026 | 1.43 | 1.45 | 1.31 | 1.38 | 1.38 | -2.82% | 6,952,000 |
| Sep 2, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | 1.43% | 611,000 |
| Sep 1, 2026 | 1.40 | 1.49 | 1.37 | 1.40 | 1.40 | 1.45% | 1,172,000 |
| Aug 28, 2026 | 1.25 | 1.42 | 1.24 | 1.38 | 1.38 | 10.40% | 2,643,000 |
| Aug 27, 2026 | 1.18 | 1.28 | 1.18 | 1.25 | 1.25 | 5.93% | 4,925,000 |
| Aug 26, 2026 | 1.20 | 1.26 | 1.16 | 1.18 | 1.18 | -0.84% | 9,109,000 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -1.65% | 2,978,000 |
| Aug 24, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 4.31% | 1,861,000 |
| Aug 20, 2026 | 1.10 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 1,749,000 |
| Aug 19, 2026 | 1.03 | 1.17 | 1.03 | 1.08 | 1.08 | 11.34% | 3,685,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 67,000 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 216,000 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | - | 182,000 |
| Aug 13, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 4.21% | 611,000 |
| Aug 12, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 88,000 |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 22,000 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 14,000 |
| 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 |