Philippine Racing Club, Inc. (PSE:PRC)
Philippines · Delayed Price · Currency is PHP 5.10
0.00 (0.00%)
At close: Jul 10, 2026
Philippine Racing Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 8, 2026 | 5.17 | 5.19 | 5.10 | 5.10 | 5.10 | -1.16% | 500 |
| Jul 7, 2026 | 5.17 | 5.17 | 5.16 | 5.16 | 5.16 | -0.39% | 200 |
| Jul 6, 2026 | 5.00 | 5.37 | 5.00 | 5.18 | 5.18 | 3.60% | 2,600 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 300 |
| Jul 2, 2026 | 5.01 | 5.38 | 5.00 | 5.00 | 5.00 | - | 11,000 |
| Jul 1, 2026 | 5.00 | 5.40 | 5.00 | 5.00 | 5.00 | -19.61% | 90,200 |
| Jun 30, 2026 | 5.44 | 6.59 | 5.25 | 6.22 | 6.22 | 24.40% | 33,500 |
| Jun 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jun 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jun 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 16, 2026 | 5.00 | 5.44 | 5.00 | 5.00 | 5.00 | - | 410,300 |
| Jun 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Jun 10, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.99% | 47,300 |
| Jun 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | 100 |
| Jun 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Jun 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 1,200 |
| Jun 2, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 800 |
| Jun 1, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 25, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 19, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | - | 5,600 |
| May 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 200 |
| May 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -8.07% | 200 |
| May 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 8, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | - | 4,000 |
| May 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 100 |
| May 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 100 |
| May 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 4, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 100 |
| Apr 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | 300 |
| Apr 29, 2026 | 5.39 | 5.49 | 5.39 | 5.49 | 5.49 | 9.58% | 1,600 |