Pryce Corporation (PSE:PPC)
Philippines
· Delayed Price · Currency is PHP 15.10
0.00 (0.00%)
Last updated: Mar 2, 2026, 1:27 PM PST
Pryce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | - | 7,500 |
| Feb 26, 2026 | 15.00 | 15.18 | 15.00 | 15.10 | 15.10 | - | 6,800 |
| Feb 25, 2026 | 15.18 | 15.18 | 15.00 | 15.10 | 15.10 | -0.53% | 6,100 |
| Feb 24, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.13% | 1,900 |
| Feb 23, 2026 | 15.16 | 15.16 | 15.00 | 15.16 | 15.16 | 0.40% | 1,147,600 |
| Feb 20, 2026 | 15.02 | 15.10 | 15.00 | 15.10 | 15.10 | 0.13% | 17,800 |
| Feb 19, 2026 | 15.10 | 15.10 | 15.02 | 15.08 | 15.08 | -0.13% | 2,700 |
| Feb 18, 2026 | 15.16 | 15.16 | 15.00 | 15.10 | 15.10 | -0.40% | 58,100 |
| Feb 16, 2026 | 14.80 | 15.16 | 14.80 | 15.16 | 15.16 | 2.43% | 1,129,300 |
| Feb 13, 2026 | 14.86 | 14.98 | 14.80 | 14.80 | 14.80 | -0.40% | 32,800 |
| Feb 12, 2026 | 14.96 | 14.96 | 14.86 | 14.86 | 14.86 | -0.27% | 10,400 |
| Feb 11, 2026 | 14.90 | 14.98 | 14.88 | 14.90 | 14.90 | - | 82,400 |
| Feb 10, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 7,200 |
| Feb 9, 2026 | 14.96 | 15.00 | 14.80 | 15.00 | 15.00 | 0.27% | 1,490,600 |
| Feb 6, 2026 | 14.98 | 14.98 | 14.96 | 14.96 | 14.96 | -0.13% | 2,500 |
| Feb 5, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% | 100 |
| Feb 4, 2026 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 3.16% | 58,900 |
| Feb 3, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.89% | 2,900 |
| Feb 2, 2026 | 14.82 | 14.82 | 14.80 | 14.82 | 14.82 | -0.54% | 9,800 |
| Jan 30, 2026 | 14.80 | 14.90 | 14.10 | 14.90 | 14.90 | 1.36% | 15,300 |
| Jan 29, 2026 | 14.22 | 14.70 | 14.20 | 14.70 | 14.70 | 3.38% | 7,900 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.22 | 14.22 | 14.22 | -1.93% | 3,300 |
| Jan 27, 2026 | 15.00 | 15.00 | 14.20 | 14.50 | 14.50 | 1.40% | 4,100 |
| Jan 26, 2026 | 14.42 | 14.42 | 14.20 | 14.30 | 14.30 | -0.83% | 1,900 |
| Jan 23, 2026 | 14.28 | 14.42 | 14.12 | 14.42 | 14.42 | 2.27% | 307,200 |
| Jan 22, 2026 | 14.34 | 14.34 | 14.10 | 14.10 | 14.10 | -0.70% | 25,500 |
| Jan 21, 2026 | 14.34 | 14.34 | 14.10 | 14.20 | 14.20 | -0.98% | 7,900 |
| Jan 20, 2026 | 14.50 | 14.50 | 14.10 | 14.34 | 14.34 | -0.55% | 44,900 |
| Jan 19, 2026 | 14.98 | 14.98 | 14.40 | 14.42 | 14.42 | -0.28% | 12,700 |
| Jan 16, 2026 | 15.30 | 15.30 | 14.10 | 14.46 | 14.46 | 2.55% | 35,100 |
| Jan 15, 2026 | 14.42 | 14.42 | 14.10 | 14.10 | 14.10 | -2.22% | 71,800 |
| Jan 14, 2026 | 14.88 | 14.88 | 14.12 | 14.42 | 14.42 | -3.74% | 27,900 |
| Jan 13, 2026 | 15.48 | 15.48 | 14.52 | 14.98 | 14.98 | -3.23% | 14,700 |
| Jan 12, 2026 | 14.48 | 15.50 | 14.44 | 15.48 | 15.48 | 7.50% | 29,500 |
| Jan 9, 2026 | 14.40 | 14.48 | 14.36 | 14.40 | 14.40 | 3.60% | 52,600 |
| Jan 8, 2026 | 13.60 | 14.50 | 13.50 | 13.90 | 13.90 | 2.21% | 74,900 |
| Jan 7, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 17,900 |
| Jan 6, 2026 | 13.14 | 13.50 | 13.14 | 13.50 | 13.50 | 2.27% | 68,800 |
| Jan 5, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 14,700 |
| Jan 2, 2026 | 13.24 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | 52,500 |
| Dec 29, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 44,900 |
| Dec 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 3,700 |
| Dec 23, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 19,600 |
| Dec 22, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 156,000 |
| Dec 19, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 3,300 |
| Dec 18, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 3,200 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 13,200 |
| Dec 16, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 6,300 |
| Dec 15, 2025 | 12.94 | 13.00 | 12.84 | 12.90 | 12.90 | 0.47% | 239,600 |
| Dec 12, 2025 | 12.88 | 12.90 | 12.84 | 12.84 | 12.84 | -0.47% | 20,000 |
| Dec 11, 2025 | 12.54 | 12.90 | 12.54 | 12.90 | 12.90 | 0.62% | 43,500 |
| Dec 10, 2025 | 12.84 | 12.84 | 12.54 | 12.82 | 12.82 | -0.16% | 3,900 |
| Dec 9, 2025 | 12.84 | 12.84 | 12.54 | 12.84 | 12.84 | 0.16% | 10,700 |
| Dec 5, 2025 | 12.82 | 12.84 | 12.78 | 12.82 | 12.82 | - | 10,000 |
| Dec 4, 2025 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 0.16% | 600 |
| Dec 3, 2025 | 12.80 | 12.84 | 12.54 | 12.80 | 12.80 | -0.62% | 11,000 |
| Dec 2, 2025 | 12.90 | 12.90 | 12.88 | 12.88 | 12.88 | 0.31% | 4,500 |
| Dec 1, 2025 | 12.86 | 12.90 | 12.84 | 12.84 | 12.84 | -0.16% | 55,600 |
| Nov 28, 2025 | 12.56 | 12.86 | 12.56 | 12.86 | 12.86 | - | 1,600 |
| Nov 27, 2025 | 12.20 | 12.86 | 12.20 | 12.86 | 12.86 | -0.16% | 26,500 |
| Nov 26, 2025 | 12.88 | 12.88 | 12.50 | 12.88 | 12.62 | - | 37,300 |
| Nov 25, 2025 | 12.88 | 12.88 | 12.78 | 12.88 | 12.62 | - | 12,900 |
| Nov 24, 2025 | 12.70 | 12.90 | 12.54 | 12.88 | 12.62 | 0.78% | 9,900 |
| Nov 21, 2025 | 12.78 | 12.78 | 12.76 | 12.78 | 12.52 | -0.16% | 2,600 |
| Nov 20, 2025 | 12.60 | 12.80 | 12.40 | 12.80 | 12.54 | 1.59% | 508,000 |
| Nov 19, 2025 | 12.70 | 12.80 | 12.52 | 12.60 | 12.35 | -0.79% | 86,200 |
| Nov 18, 2025 | 12.80 | 12.80 | 12.40 | 12.70 | 12.44 | -0.94% | 24,400 |
| Nov 17, 2025 | 12.54 | 12.82 | 12.30 | 12.82 | 12.56 | 0.94% | 33,900 |
| Nov 14, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.44 | - | 4,200 |
| Nov 13, 2025 | 12.88 | 12.92 | 12.70 | 12.70 | 12.44 | -1.40% | 2,023,800 |
| Nov 12, 2025 | 12.90 | 12.90 | 12.40 | 12.88 | 12.62 | 2.22% | 12,400 |
| Nov 11, 2025 | 12.92 | 12.92 | 12.60 | 12.60 | 12.35 | -2.78% | 10,900 |
| Nov 10, 2025 | 12.88 | 12.96 | 12.60 | 12.96 | 12.70 | 0.62% | 5,000 |
| Nov 7, 2025 | 12.88 | 12.88 | 12.86 | 12.88 | 12.62 | - | 5,600 |
| Nov 6, 2025 | 12.90 | 12.90 | 12.84 | 12.88 | 12.62 | -0.16% | 162,200 |
| Nov 5, 2025 | 12.92 | 12.94 | 12.40 | 12.90 | 12.64 | - | 27,600 |
| Nov 4, 2025 | 12.96 | 12.96 | 12.50 | 12.90 | 12.64 | -0.46% | 9,700 |
| Nov 3, 2025 | 12.40 | 12.96 | 12.40 | 12.96 | 12.70 | -0.15% | 6,900 |
| Oct 30, 2025 | 12.96 | 12.98 | 12.96 | 12.98 | 12.72 | 0.62% | 41,600 |
| Oct 29, 2025 | 12.40 | 12.90 | 12.24 | 12.90 | 12.64 | -0.31% | 113,400 |
| Oct 28, 2025 | 12.80 | 12.94 | 12.40 | 12.94 | 12.68 | 2.21% | 11,800 |
| Oct 27, 2025 | 12.90 | 12.90 | 12.64 | 12.66 | 12.40 | -2.47% | 12,000 |
| Oct 24, 2025 | 12.96 | 13.00 | 12.66 | 12.98 | 12.72 | 0.15% | 7,400 |
| Oct 23, 2025 | 12.90 | 13.02 | 12.90 | 12.96 | 12.70 | 0.47% | 25,600 |
| Oct 22, 2025 | 12.74 | 13.00 | 12.74 | 12.90 | 12.64 | 1.57% | 193,400 |
| Oct 21, 2025 | 12.44 | 12.72 | 12.44 | 12.70 | 12.44 | 0.16% | 37,700 |
| Oct 20, 2025 | 12.42 | 12.68 | 12.42 | 12.68 | 12.42 | 1.44% | 12,200 |
| Oct 17, 2025 | 12.42 | 12.50 | 12.42 | 12.50 | 12.25 | - | 14,600 |
| Oct 16, 2025 | 12.54 | 12.54 | 12.40 | 12.50 | 12.25 | -2.34% | 21,000 |
| Oct 15, 2025 | 12.64 | 12.80 | 12.64 | 12.80 | 12.54 | 0.79% | 45,600 |
| Oct 14, 2025 | 12.64 | 12.70 | 12.64 | 12.70 | 12.44 | -0.31% | 500 |
| Oct 13, 2025 | 12.70 | 12.74 | 12.68 | 12.74 | 12.48 | - | 35,300 |
| Oct 10, 2025 | 12.72 | 12.74 | 12.68 | 12.74 | 12.48 | 0.31% | 4,600 |
| Oct 9, 2025 | 12.68 | 12.70 | 12.64 | 12.70 | 12.44 | -0.31% | 12,500 |
| Oct 8, 2025 | 12.74 | 12.74 | 12.56 | 12.74 | 12.48 | - | 4,500 |
| Oct 7, 2025 | 12.78 | 12.78 | 12.74 | 12.74 | 12.48 | -0.31% | 1,400 |
| Oct 6, 2025 | 12.50 | 12.78 | 12.50 | 12.78 | 12.52 | - | 13,800 |
| Oct 3, 2025 | 12.54 | 12.78 | 12.40 | 12.78 | 12.52 | 2.08% | 36,400 |
| Oct 2, 2025 | 12.80 | 12.88 | 12.50 | 12.52 | 12.27 | -2.19% | 6,900 |
| Oct 1, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.54 | 1.59% | 1,900 |