Skip to main content
National Reinsurance Corporation of the Philippines (PSE:NRCP)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.690
0.00 (0.00%)
At close: Mar 3, 2026

PSE:NRCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.700.710.690.690.69-1,065,000
Mar 2, 20260.690.710.690.690.69-408,000
Feb 27, 20260.700.710.690.690.69-423,000
Feb 26, 20260.730.740.690.690.69-5.48%1,281,000
Feb 25, 20260.690.750.690.730.735.80%1,361,000
Feb 24, 20260.730.740.690.690.69-5.48%2,126,000
Feb 23, 20260.690.740.690.730.732.82%850,000
Feb 20, 20260.700.710.690.710.71-1.39%240,000
Feb 19, 20260.680.720.680.720.725.88%58,000
Feb 18, 20260.710.710.680.680.68-4.23%379,000
Feb 16, 20260.740.740.700.710.71-5.33%510,000
Feb 13, 20260.750.750.750.750.75--
Feb 12, 20260.750.750.750.750.75-9,000
Feb 11, 20260.730.760.730.750.755.63%749,000
Feb 10, 20260.750.750.710.710.71-4.05%1,624,000
Feb 9, 20260.760.770.740.740.74-2.63%1,078,000
Feb 6, 20260.760.780.750.760.76-782,000
Feb 5, 20260.790.790.760.760.76-3.80%1,051,000
Feb 4, 20260.780.790.770.790.791.28%652,000
Feb 3, 20260.810.810.780.780.78-3.70%413,000
Feb 2, 20260.790.820.790.810.812.53%204,000
Jan 30, 20260.790.830.780.790.79-952,000
Jan 29, 20260.800.800.790.790.79-1.25%6,000
Jan 28, 20260.790.820.780.800.80-3,359,000
Jan 27, 20260.780.800.780.800.802.56%500,000
Jan 26, 20260.800.800.780.780.78-2.50%1,370,000
Jan 23, 20260.780.810.780.800.80-1,009,000
Jan 22, 20260.800.800.760.800.80-1,583,000
Jan 21, 20260.780.800.750.800.805.26%1,858,000
Jan 20, 20260.790.790.760.760.76-2.56%307,000
Jan 19, 20260.780.790.760.780.78-1,782,000
Jan 16, 20260.810.810.760.780.78-2.50%1,074,000
Jan 15, 20260.800.800.780.800.801.27%1,288,000
Jan 14, 20260.790.800.770.790.79-400,000
Jan 13, 20260.840.840.780.790.79-5.95%973,000
Jan 12, 20260.790.840.780.840.843.70%669,000
Jan 9, 20260.790.830.780.810.812.53%1,695,000
Jan 8, 20260.780.790.760.790.791.28%1,345,000
Jan 7, 20260.770.800.770.780.78-1,033,000
Jan 6, 20260.760.780.760.780.781.30%1,238,000
Jan 5, 20260.770.770.750.770.77-348,000
Jan 2, 20260.760.770.750.770.77-959,000
Dec 29, 20250.760.780.740.770.772.67%2,049,000
Dec 26, 20250.750.760.740.750.75-1.32%960,000
Dec 23, 20250.740.760.740.760.76-1,483,000
Dec 22, 20250.740.770.730.760.761.33%1,167,000
Dec 19, 20250.740.750.720.750.75-2,314,000
Dec 18, 20250.710.750.710.750.751.35%2,019,000
Dec 17, 20250.710.750.710.740.744.23%1,832,000
Dec 16, 20250.730.730.710.710.71-2.74%35,000
Dec 15, 20250.730.730.720.730.73-2.67%299,000
Dec 12, 20250.740.760.710.750.751.35%1,610,000
Dec 11, 20250.750.750.740.740.74-2.63%166,000
Dec 10, 20250.770.770.750.760.76-1.30%174,000
Dec 9, 20250.720.770.710.770.775.48%2,682,000
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