Philippine Racing Club, Inc. (PSE:PRC)
Philippines · Delayed Price · Currency is PHP 5.51
0.00 (0.00%)
At close: Aug 7, 2025
Philippine Racing Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 6, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 5, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 4, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Aug 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 31, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 382,100 |
| Jul 30, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 28, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 24, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 23, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jul 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.78% | 200 |
| Jul 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 16, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 15, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 14, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 11, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 10, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jul 7, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 200 |
| Jul 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 3, 2025 | 5.01 | 5.90 | 4.65 | 5.90 | 5.90 | -10.61% | 66,500 |
| Jul 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 1, 2025 | 6.99 | 6.99 | 6.60 | 6.60 | 6.60 | - | 400 |
| Jun 30, 2025 | 5.75 | 6.60 | 5.75 | 6.60 | 6.60 | 31.74% | 3,000 |
| Jun 27, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 25, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 24, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 20, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 16, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 13, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 10, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 9, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 5, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Jun 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -9.57% | 100 |
| Jun 2, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 30, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | 11,200 |
| May 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| May 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |