Pryce Corporation (PSE:PPC)
Philippines · Delayed Price · Currency is PHP 12.98
+0.12 (0.93%)
At close: Aug 22, 2025, 2:45 PM PST
Pryce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.56 | 12.98 | 12.56 | 12.98 | - | 0.93% | 21,300 |
| Aug 20, 2025 | 12.62 | 12.86 | 12.50 | 12.86 | - | -0.31% | 7,000 |
| Aug 19, 2025 | 12.92 | 12.92 | 12.66 | 12.90 | - | -0.15% | 5,200 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.66 | 12.92 | - | -0.62% | 2,000 |
| Aug 15, 2025 | 12.54 | 13.00 | 12.54 | 13.00 | - | - | 13,800 |
| Aug 14, 2025 | 12.80 | 13.00 | 12.54 | 13.00 | - | 0.15% | 384,100 |
| Aug 13, 2025 | 12.80 | 13.00 | 12.70 | 12.98 | - | 0.62% | 102,000 |
| Aug 12, 2025 | 12.90 | 13.02 | 12.90 | 12.90 | - | -0.77% | 139,300 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | - | 0.15% | 20,000 |
| Aug 8, 2025 | 12.98 | 13.86 | 12.90 | 12.98 | - | - | 292,900 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.90 | 12.98 | - | 0.62% | 9,900 |
| Aug 6, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | - | - | 27,800 |
| Aug 5, 2025 | 12.96 | 14.00 | 12.90 | 12.90 | - | -0.62% | 153,800 |
| Aug 4, 2025 | 12.80 | 12.98 | 12.72 | 12.98 | - | 1.56% | 13,700 |
| Aug 1, 2025 | 12.78 | 12.86 | 12.70 | 12.78 | - | - | 339,500 |
| Jul 31, 2025 | 12.86 | 12.86 | 12.60 | 12.78 | - | -0.62% | 108,000 |
| Jul 30, 2025 | 12.50 | 12.90 | 12.50 | 12.86 | - | 2.88% | 30,900 |
| Jul 29, 2025 | 12.22 | 12.50 | 12.10 | 12.50 | - | 2.29% | 77,200 |
| Jul 28, 2025 | 12.10 | 12.22 | 12.10 | 12.22 | - | 0.33% | 4,000 |
| Jul 25, 2025 | 12.18 | 12.18 | 12.00 | 12.18 | - | - | 2,400 |
| Jul 24, 2025 | 12.18 | 12.18 | 12.08 | 12.18 | - | 0.50% | 2,900 |
| Jul 23, 2025 | 12.14 | 12.14 | 12.00 | 12.12 | - | -0.16% | 110,000 |
| Jul 22, 2025 | 12.12 | 12.14 | 12.00 | 12.14 | - | 0.17% | 22,500 |
| Jul 21, 2025 | 12.10 | 12.12 | 12.00 | 12.12 | - | 0.17% | 38,100 |
| Jul 18, 2025 | 12.10 | 12.12 | 12.00 | 12.10 | - | - | 28,900 |
| Jul 17, 2025 | 12.10 | 12.14 | 12.10 | 12.10 | - | -0.33% | 5,100 |
| Jul 16, 2025 | 12.06 | 12.14 | 12.00 | 12.14 | - | 0.66% | 1,100 |
| Jul 15, 2025 | 12.16 | 12.16 | 12.06 | 12.06 | - | -0.33% | 211,700 |
| Jul 14, 2025 | 12.02 | 12.16 | 12.02 | 12.10 | - | 0.83% | 50,100 |
| Jul 11, 2025 | 12.16 | 12.16 | 11.90 | 12.00 | - | -1.32% | 17,900 |
| Jul 10, 2025 | 12.12 | 12.16 | 12.00 | 12.16 | - | 0.33% | 7,000 |
| Jul 9, 2025 | 12.10 | 12.20 | 11.90 | 12.12 | - | 0.17% | 137,000 |
| Jul 8, 2025 | 12.12 | 12.14 | 11.88 | 12.10 | - | 1.68% | 10,700 |
| Jul 7, 2025 | 11.86 | 12.18 | 11.86 | 11.90 | - | 0.17% | 15,500 |
| Jul 4, 2025 | 11.92 | 11.92 | 11.82 | 11.88 | - | -0.34% | 117,000 |
| Jul 3, 2025 | 11.84 | 12.10 | 11.80 | 11.92 | - | -1.49% | 145,400 |
| Jul 2, 2025 | 12.36 | 12.36 | 11.90 | 12.10 | - | 0.83% | 58,300 |
| Jul 1, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | - | - | 75,500 |
| Jun 30, 2025 | 12.30 | 12.30 | 11.82 | 12.00 | - | -2.44% | 12,900 |
| Jun 27, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | - | 1.65% | 35,500 |
| Jun 26, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | - | 1.68% | 52,000 |
| Jun 25, 2025 | 12.10 | 12.20 | 11.90 | 11.90 | - | -0.83% | 17,800 |
| Jun 24, 2025 | 11.98 | 12.00 | 11.90 | 12.00 | - | 1.69% | 25,000 |
| Jun 23, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | - | -2.48% | 1,231,000 |
| Jun 20, 2025 | 12.36 | 12.40 | 12.10 | 12.10 | - | -2.26% | 65,900 |
| Jun 19, 2025 | 11.86 | 12.40 | 11.82 | 12.38 | - | 4.92% | 162,800 |
| Jun 18, 2025 | 11.66 | 11.80 | 11.66 | 11.80 | - | 1.20% | 495,700 |
| Jun 17, 2025 | 11.66 | 11.68 | 11.66 | 11.66 | - | -0.17% | 3,400 |
| Jun 16, 2025 | 11.32 | 11.68 | 11.30 | 11.68 | - | 0.17% | 5,700 |
| Jun 13, 2025 | 11.70 | 11.70 | 11.60 | 11.66 | - | - | 10,800 |