National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines · Delayed Price · Currency is PHP 1.380
+0.130 (10.40%)
At close: Aug 28, 2026
PSE:NRCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |