Pryce Corporation (PSE:PPC)
Philippines · Delayed Price · Currency is PHP 16.78
+0.68 (4.22%)
At close: Oct 7, 2026
Pryce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.10 | 16.80 | 16.10 | 16.78 | 16.78 | 4.22% | 4,200 |
| Oct 6, 2026 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -4.17% | 20,900 |
| Oct 5, 2026 | 17.80 | 17.80 | 16.00 | 16.80 | 16.80 | -5.62% | 55,400 |
| Oct 2, 2026 | 18.84 | 18.84 | 17.80 | 17.80 | 17.80 | -5.72% | 58,200 |
| Oct 1, 2026 | 17.40 | 19.00 | 17.00 | 18.88 | 18.88 | 14.42% | 70,300 |
| Sep 30, 2026 | 15.80 | 16.50 | 15.70 | 16.50 | 16.50 | 5.77% | 46,000 |
| Sep 29, 2026 | 15.68 | 15.68 | 15.60 | 15.60 | 15.60 | -0.51% | 2,600 |
| Sep 28, 2026 | 15.70 | 15.70 | 15.68 | 15.68 | 15.68 | -0.13% | 22,600 |
| Sep 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 300 |
| Sep 24, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 29,300 |
| Sep 23, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | 6,300 |
| Sep 22, 2026 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 2,300 |
| Sep 21, 2026 | 15.42 | 15.80 | 15.42 | 15.80 | 15.80 | - | 2,800 |
| Sep 18, 2026 | 15.42 | 15.86 | 15.40 | 15.80 | 15.80 | 2.46% | 7,600 |
| Sep 17, 2026 | 15.60 | 15.86 | 15.36 | 15.42 | 15.42 | -2.41% | 33,700 |
| Sep 16, 2026 | 15.50 | 15.86 | 15.40 | 15.80 | 15.80 | 2.60% | 51,900 |
| Sep 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 33,400 |
| Sep 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.26% | 3,400 |
| Sep 11, 2026 | 15.10 | 15.40 | 15.10 | 15.36 | 15.36 | 0.52% | 82,900 |
| Sep 10, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Sep 9, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | - | 1,500 |
| Sep 8, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | 0.53% | 300 |
| Sep 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.39% | 17,500 |
| Sep 4, 2026 | 15.20 | 15.26 | 15.20 | 15.26 | 15.26 | 0.13% | 15,100 |
| Sep 3, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.26% | 23,000 |
| Sep 2, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | 0.53% | 10,500 |
| Sep 1, 2026 | 15.18 | 15.20 | 15.16 | 15.20 | 15.20 | -0.52% | 11,300 |
| Aug 28, 2026 | 15.02 | 15.28 | 15.02 | 15.28 | 15.28 | 1.73% | 5,000 |
| Aug 27, 2026 | 15.02 | 15.24 | 15.02 | 15.02 | 15.02 | - | 6,100 |
| Aug 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - | 1,100 |
| Aug 25, 2026 | 15.28 | 15.28 | 15.02 | 15.02 | 15.02 | -1.70% | 4,900 |
| Aug 24, 2026 | 15.20 | 15.28 | 15.00 | 15.28 | 15.28 | 0.53% | 35,500 |
| Aug 20, 2026 | 15.20 | 15.20 | 15.00 | 15.20 | 15.20 | - | 4,300 |
| Aug 19, 2026 | 14.90 | 15.30 | 14.90 | 15.20 | 15.20 | 1.33% | 132,000 |
| Aug 18, 2026 | 14.90 | 15.10 | 14.90 | 15.00 | 15.00 | -0.40% | 18,400 |
| Aug 17, 2026 | 14.70 | 15.06 | 14.70 | 15.06 | 15.06 | 2.45% | 63,600 |
| Aug 14, 2026 | 14.72 | 15.04 | 14.70 | 14.70 | 14.70 | -2.00% | 47,200 |
| Aug 13, 2026 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 1.21% | 20,700 |
| Aug 12, 2026 | 14.82 | 14.82 | 14.70 | 14.82 | 14.82 | - | 33,300 |
| Aug 11, 2026 | 14.70 | 15.00 | 14.70 | 14.82 | 14.82 | 0.54% | 27,600 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.74 | 14.74 | 14.74 | -1.73% | 7,300 |
| Aug 7, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 32,800 |
| Aug 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10,300 |
| Aug 5, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 34,500 |
| Aug 4, 2026 | 15.06 | 15.08 | 14.80 | 14.80 | 14.80 | -1.73% | 66,100 |
| Aug 3, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% | 1,100 |
| Jul 31, 2026 | 15.08 | 15.08 | 14.90 | 14.90 | 14.90 | -0.67% | 8,300 |
| Jul 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | -0.40% | 8,700 |
| Jul 29, 2026 | 15.08 | 15.08 | 15.00 | 15.06 | 15.06 | -0.13% | 103,100 |
| Jul 28, 2026 | 15.00 | 15.08 | 15.00 | 15.08 | 15.08 | 0.53% | 5,400 |