Skip to main content
National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.730
0.00 (0.00%)
At close: Dec 5, 2025

PSE:NRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.730.730.730.73-5,000
Dec 4, 20250.720.730.710.730.734.29%238,000
Dec 3, 20250.730.730.680.700.70-2.78%994,000
Dec 2, 20250.720.740.690.720.72-1,631,000
Dec 1, 20250.680.720.680.720.722.86%3,200,000
Nov 28, 20250.700.700.680.700.70-308,000
Nov 27, 20250.700.700.700.700.70-10,000
Nov 26, 20250.710.710.680.700.70-1.41%879,000
Nov 25, 20250.690.740.670.710.71-1.39%1,160,000
Nov 24, 20250.710.720.660.720.72-2.70%797,000
Nov 21, 20250.710.740.710.740.74-117,000
Nov 20, 20250.740.740.740.740.74-4,000
Nov 19, 20250.630.740.630.740.7419.35%1,849,000
Nov 18, 20250.610.620.610.620.62-2,000
Nov 17, 20250.630.630.620.620.62-1.59%6,000
Nov 14, 20250.630.630.610.630.633.28%574,000
Nov 13, 20250.620.620.610.610.61-1.61%179,000
Nov 12, 20250.620.630.620.620.62-1.59%348,000
Nov 11, 20250.630.630.630.630.63--
Nov 10, 20250.630.630.620.630.63-1.56%223,000
Nov 7, 20250.620.640.620.640.64-66,000
Nov 6, 20250.640.640.620.640.64-39,000
Nov 5, 20250.640.640.640.640.64--
Nov 4, 20250.620.640.620.640.643.23%265,000
Nov 3, 20250.620.640.620.620.62-327,000
Oct 30, 20250.620.620.620.620.62-1.59%200,000
Oct 29, 20250.640.640.620.630.63-1.56%145,000
Oct 28, 20250.640.640.640.640.64-2,000
Oct 27, 20250.640.640.620.640.641.59%656,000
Oct 24, 20250.630.640.620.630.631.61%734,000
Oct 23, 20250.620.620.620.620.62-72,000
Oct 22, 20250.660.660.620.620.62-4.62%794,000
Oct 21, 20250.630.650.610.650.651.56%1,167,000
Oct 20, 20250.630.640.620.640.64-1.54%280,000
Oct 17, 20250.640.650.630.650.65-1.52%1,002,000
Oct 16, 20250.650.670.650.660.66-568,000
Oct 15, 20250.640.660.640.660.66-1,000,000
Oct 14, 20250.660.680.630.660.66-1,377,000
Oct 13, 20250.680.680.660.660.66-2.94%326,000
Oct 10, 20250.670.680.660.680.681.49%1,213,000
Oct 9, 20250.690.690.660.670.67-2.90%51,000
Oct 8, 20250.670.690.670.690.69-423,000
Oct 7, 20250.690.690.670.690.692.99%471,000
Oct 6, 20250.680.690.670.670.67-4.29%1,282,000
Oct 3, 20250.680.710.680.700.70-1.41%876,000
Oct 2, 20250.710.710.710.710.71-1,000
Oct 1, 20250.690.710.680.710.714.41%463,000
Sep 30, 20250.700.720.680.680.68-2.86%147,000
Sep 29, 20250.710.710.680.700.70-1.41%747,000
Sep 26, 20250.690.720.670.710.715.97%698,000
Sep 25, 20250.680.700.670.670.67-1.47%420,000
Sep 24, 20250.670.700.670.680.681.49%694,000
Sep 23, 20250.670.670.670.670.67-1.47%300,000
Sep 22, 20250.680.710.670.680.68-1.45%654,000
Sep 19, 20250.680.690.670.690.69-907,000
Sep 18, 20250.660.690.660.690.694.55%54,000
Sep 17, 20250.660.660.660.660.66-6,000
Sep 16, 20250.660.660.660.660.66-1.49%46,000
Sep 15, 20250.660.670.650.670.67-1.47%226,000
Sep 12, 20250.660.680.650.680.681.49%486,000
Sep 11, 20250.670.670.670.670.67-2.90%99,000
Sep 10, 20250.660.690.660.690.69-218,000
Sep 9, 20250.670.690.670.690.692.99%211,000
Sep 8, 20250.670.670.670.670.67-72,000
Sep 5, 20250.680.680.650.670.673.08%230,000
Sep 4, 20250.650.660.650.650.65-4.41%225,000
Sep 3, 20250.720.720.640.680.68-4.23%267,000
Sep 2, 20250.680.730.680.710.712.90%1,574,000
Sep 1, 20250.680.700.680.690.691.47%751,000
Aug 29, 20250.630.680.630.680.686.25%504,000
Aug 28, 20250.650.650.620.640.64-4.48%137,000
Aug 27, 20250.660.670.630.670.67-449,000
Aug 26, 20250.660.670.620.670.67-688,000
Aug 22, 20250.630.670.620.670.673.08%802,000
Aug 20, 20250.620.650.620.650.653.17%1,413,000
Aug 19, 20250.630.630.630.630.63-57,000
Aug 18, 20250.630.630.630.630.63-1,000
Aug 15, 20250.620.630.620.630.631.61%131,000
Aug 14, 20250.680.680.610.620.62-8.82%1,401,000
Aug 13, 20250.680.680.680.680.68--
Aug 12, 20250.680.680.680.680.683.03%9,000
Aug 11, 20250.660.660.660.660.66-35,000
Aug 8, 20250.640.660.640.660.66-82,000
Aug 7, 20250.650.660.650.660.661.54%31,000
Aug 6, 20250.640.650.640.650.65-26,000
Aug 5, 20250.640.650.640.650.653.17%43,000
Aug 4, 20250.630.630.630.630.63-3.08%30,000
Aug 1, 20250.650.650.650.650.65-20,000
Jul 31, 20250.650.650.650.650.65--
Jul 30, 20250.650.650.650.650.65--
Jul 29, 20250.620.650.620.650.651.56%751,000
Jul 28, 20250.640.640.640.640.64-1.54%240,000
Jul 25, 20250.610.650.610.650.651.56%1,051,000
Jul 24, 20250.620.640.610.640.64-1.54%3,000
Jul 23, 20250.620.650.610.650.651.56%818,000
Jul 22, 20250.640.640.640.640.643.23%1,000
Jul 21, 20250.610.640.610.620.62-945,000
Jul 18, 20250.620.620.620.620.62-5,000
Jul 17, 20250.630.630.620.620.62-397,000
Jul 16, 20250.620.620.620.620.62-1.59%13,000