Pryce Corporation (PSE:PPC)
Philippines · Delayed Price · Currency is PHP 14.54
-0.06 (-0.41%)
At close: Apr 30, 2026
Pryce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.52 | 14.54 | 14.52 | 14.54 | 14.54 | -0.41% | 1,100 |
| Apr 29, 2026 | 14.60 | 14.70 | 14.56 | 14.60 | 14.60 | - | 289,800 |
| Apr 28, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 6,100 |
| Apr 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | 3,700 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.48 | 14.50 | 14.50 | -0.68% | 56,200 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 2,800 |
| Apr 22, 2026 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | -1.35% | 5,500 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.48 | 14.80 | 14.80 | 0.27% | 8,100 |
| Apr 20, 2026 | 14.54 | 14.76 | 14.54 | 14.76 | 14.76 | 1.51% | 3,100 |
| Apr 17, 2026 | 14.96 | 15.00 | 14.54 | 14.54 | 14.54 | -3.07% | 2,400 |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% | 400 |
| Apr 15, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% | 27,600 |
| Apr 14, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 3,000 |
| Apr 13, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | - | 1,700 |
| Apr 10, 2026 | 14.52 | 14.80 | 14.50 | 14.80 | 14.80 | 1.93% | 59,400 |
| Apr 8, 2026 | 14.80 | 14.80 | 14.52 | 14.52 | 14.52 | - | 72,000 |
| Apr 7, 2026 | 14.52 | 14.52 | 14.50 | 14.52 | 14.52 | - | 69,600 |
| Apr 6, 2026 | 14.52 | 14.60 | 14.52 | 14.52 | 14.52 | -0.55% | 35,600 |
| Apr 1, 2026 | 14.50 | 14.78 | 14.50 | 14.60 | 14.60 | 0.69% | 14,800 |
| Mar 31, 2026 | 14.78 | 14.80 | 14.50 | 14.50 | 14.50 | - | 51,400 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 117,100 |
| Mar 27, 2026 | 14.62 | 14.62 | 14.60 | 14.60 | 14.60 | -0.14% | 47,400 |
| Mar 26, 2026 | 14.62 | 14.62 | 14.60 | 14.62 | 14.62 | -2.79% | 2,500 |
| Mar 25, 2026 | 14.62 | 15.08 | 14.60 | 15.04 | 15.04 | 2.87% | 15,700 |
| Mar 24, 2026 | 14.60 | 15.12 | 14.60 | 14.62 | 14.62 | - | 34,000 |
| Mar 23, 2026 | 14.64 | 14.64 | 14.50 | 14.62 | 14.62 | - | 36,400 |
| Mar 19, 2026 | 14.62 | 14.64 | 14.62 | 14.62 | 14.62 | -3.18% | 8,400 |
| Mar 18, 2026 | 14.98 | 15.10 | 14.70 | 15.10 | 15.10 | 2.72% | 3,400 |
| Mar 17, 2026 | 15.08 | 15.08 | 14.70 | 14.70 | 14.70 | -1.87% | 19,900 |
| Mar 16, 2026 | 14.70 | 15.02 | 14.70 | 14.98 | 14.98 | 1.90% | 14,200 |
| Mar 13, 2026 | 14.70 | 15.04 | 14.70 | 14.70 | 14.70 | - | 9,900 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2,400 |
| Mar 11, 2026 | 14.62 | 15.18 | 14.60 | 14.70 | 14.70 | - | 1,700,300 |
| Mar 10, 2026 | 14.72 | 15.18 | 14.10 | 14.70 | 14.70 | -0.14% | 52,600 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.50 | 14.72 | 14.72 | -1.87% | 40,600 |
| Mar 6, 2026 | 15.00 | 15.18 | 15.00 | 15.00 | 15.00 | 1.21% | 5,100 |
| Mar 5, 2026 | 15.18 | 15.18 | 14.80 | 14.82 | 14.82 | 0.14% | 2,500 |
| Mar 4, 2026 | 15.18 | 15.18 | 14.78 | 14.80 | 14.80 | -1.33% | 26,600 |
| Mar 3, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.08% | 254,600 |
| Mar 2, 2026 | 14.92 | 15.10 | 14.80 | 14.84 | 14.84 | -1.72% | 1,016,400 |
| Feb 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 7,500 |
| Feb 26, 2026 | 15.00 | 15.18 | 15.00 | 15.10 | 15.10 | - | 6,800 |
| Feb 25, 2026 | 15.18 | 15.18 | 15.00 | 15.10 | 15.10 | -0.53% | 6,100 |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.13% | 1,900 |
| Feb 23, 2026 | 15.16 | 15.16 | 15.00 | 15.16 | 15.16 | 0.40% | 1,147,600 |
| Feb 20, 2026 | 15.02 | 15.10 | 15.00 | 15.10 | 15.10 | 0.13% | 17,800 |
| Feb 19, 2026 | 15.10 | 15.10 | 15.02 | 15.08 | 15.08 | -0.13% | 2,700 |
| Feb 18, 2026 | 15.16 | 15.16 | 15.00 | 15.10 | 15.10 | -0.40% | 58,100 |
| Feb 16, 2026 | 14.80 | 15.16 | 14.80 | 15.16 | 15.16 | 2.43% | 1,129,300 |
| Feb 13, 2026 | 14.86 | 14.98 | 14.80 | 14.80 | 14.80 | -0.40% | 32,800 |