Philippine Racing Club, Inc. (PSE:PRC)
Philippines · Delayed Price · Currency is PHP 5.01
0.00 (0.00%)
At close: May 25, 2026
Philippine Racing Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 16, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -7.22% | 152,200 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 200 |
| Apr 14, 2026 | 5.01 | 5.50 | 5.01 | 5.40 | 5.40 | 8.00% | 300 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 5,000 |
| Apr 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 100 |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |