Pryce Corporation (PSE:PPC)
Philippines · Delayed Price · Currency is PHP 15.10
+0.10 (0.67%)
At close: Jul 15, 2026
Pryce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | - | 33,100 |
| Jul 13, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 3,200 |
| Jul 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 4,500 |
| Jul 9, 2026 | 15.04 | 15.04 | 14.90 | 15.00 | 15.00 | -0.27% | 7,200 |
| Jul 8, 2026 | 15.02 | 15.04 | 15.00 | 15.04 | 15.04 | 0.13% | 9,800 |
| Jul 7, 2026 | 15.00 | 15.04 | 15.00 | 15.02 | 15.02 | 0.13% | 6,300 |
| Jul 6, 2026 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.13% | 4,700 |
| Jul 3, 2026 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 0.81% | 4,100 |
| Jul 2, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 22,700 |
| Jul 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,400 |
| Jun 30, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 0.13% | 4,900 |
| Jun 29, 2026 | 15.10 | 15.10 | 14.98 | 14.98 | 14.98 | -0.13% | 540,900 |
| Jun 26, 2026 | 14.98 | 15.00 | 14.80 | 15.00 | 15.00 | 0.13% | 30,100 |
| Jun 25, 2026 | 14.74 | 14.98 | 14.72 | 14.98 | 14.98 | -0.40% | 20,500 |
| Jun 24, 2026 | 15.00 | 15.10 | 14.70 | 15.04 | 15.04 | 0.27% | 5,300 |
| Jun 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 100 |
| Jun 22, 2026 | 15.06 | 15.10 | 14.80 | 15.10 | 15.10 | 0.27% | 7,300 |
| Jun 19, 2026 | 14.80 | 15.06 | 14.80 | 15.06 | 15.06 | 0.40% | 17,900 |
| Jun 18, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | - | 200 |
| Jun 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 16, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 6,800 |
| Jun 15, 2026 | 15.00 | 15.00 | 14.96 | 15.00 | 15.00 | - | 1,100 |
| Jun 11, 2026 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 2.04% | 16,500 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 6,900 |
| Jun 9, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | - | 300 |
| Jun 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 200 |
| Jun 5, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | - | 8,800 |
| Jun 4, 2026 | 14.68 | 15.00 | 14.68 | 15.00 | 15.00 | 2.04% | 400 |
| Jun 3, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -2.00% | 8,700 |
| Jun 2, 2026 | 14.90 | 15.00 | 14.50 | 15.00 | 15.00 | 0.67% | 11,600 |
| Jun 1, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.72% | 2,000 |
| May 29, 2026 | 15.10 | 15.38 | 15.10 | 15.16 | 15.16 | 0.46% | 4,000 |
| May 28, 2026 | 15.20 | 15.42 | 15.20 | 15.42 | 15.09 | 1.45% | 21,400 |
| May 26, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 14.87 | 1.33% | 42,900 |
| May 25, 2026 | 14.90 | 15.00 | 14.70 | 15.00 | 14.68 | -1.06% | 19,700 |
| May 22, 2026 | 15.18 | 15.18 | 14.80 | 15.16 | 14.84 | 1.07% | 1,500 |
| May 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | 0.13% | 400 |
| May 20, 2026 | 15.00 | 15.00 | 14.58 | 14.98 | 14.66 | -0.79% | 6,700 |
| May 19, 2026 | 15.18 | 15.18 | 15.10 | 15.10 | 14.78 | -0.53% | 2,900 |
| May 18, 2026 | 15.00 | 15.18 | 14.96 | 15.18 | 14.86 | 1.20% | 1,100 |
| May 15, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 14.68 | - | 6,500 |
| May 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.68 | - | 1,900 |
| May 13, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.68 | - | 25,800 |
| May 12, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 14.68 | - | 29,500 |
| May 11, 2026 | 15.00 | 15.14 | 14.88 | 15.00 | 14.68 | - | 48,600 |
| May 8, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 14.68 | 2.74% | 1,100 |
| May 7, 2026 | 14.98 | 14.98 | 14.56 | 14.60 | 14.29 | -0.68% | 130,300 |
| May 6, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.39 | 1.24% | 24,000 |
| May 5, 2026 | 14.66 | 14.66 | 14.52 | 14.52 | 14.21 | 0.14% | 3,900 |
| May 4, 2026 | 14.70 | 14.70 | 14.46 | 14.50 | 14.19 | -0.28% | 28,700 |