Pryce Corporation (PSE:PPC)
Philippines
· Delayed Price · Currency is PHP 12.82
0.00 (0.00%)
At close: Dec 5, 2025
Pryce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 12.42 | 12.60 | 12.40 | 12.60 | 12.35 | - | 7,700 |
| Sep 29, 2025 | 12.60 | 12.60 | 12.44 | 12.60 | 12.35 | - | 18,300 |
| Sep 26, 2025 | 12.50 | 12.64 | 12.50 | 12.60 | 12.35 | -0.47% | 25,400 |
| Sep 25, 2025 | 12.50 | 12.74 | 12.50 | 12.66 | 12.40 | 1.28% | 3,700 |
| Sep 24, 2025 | 12.64 | 12.64 | 12.46 | 12.50 | 12.25 | -3.40% | 102,500 |
| Sep 23, 2025 | 12.90 | 12.96 | 12.64 | 12.94 | 12.68 | -0.15% | 1,300 |
| Sep 22, 2025 | 12.68 | 12.96 | 12.64 | 12.96 | 12.70 | 2.21% | 4,400 |
| Sep 19, 2025 | 12.96 | 12.96 | 12.68 | 12.68 | 12.42 | -2.16% | 48,200 |
| Sep 18, 2025 | 12.88 | 12.96 | 12.80 | 12.96 | 12.70 | 1.25% | 43,100 |
| Sep 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | -0.62% | 3,100 |
| Sep 16, 2025 | 12.88 | 12.90 | 12.88 | 12.88 | 12.62 | -0.16% | 5,000 |
| Sep 15, 2025 | 12.60 | 12.94 | 12.56 | 12.90 | 12.64 | 1.57% | 4,600 |
| Sep 12, 2025 | 12.54 | 12.80 | 12.50 | 12.70 | 12.44 | -0.94% | 23,000 |
| Sep 11, 2025 | 12.70 | 12.82 | 12.50 | 12.82 | 12.56 | 0.94% | 26,300 |
| Sep 10, 2025 | 12.80 | 12.80 | 12.68 | 12.70 | 12.44 | -0.78% | 45,900 |
| Sep 9, 2025 | 12.76 | 12.94 | 12.76 | 12.80 | 12.54 | - | 53,700 |
| Sep 8, 2025 | 12.50 | 12.86 | 12.36 | 12.80 | 12.54 | -1.08% | 240,700 |
| Sep 5, 2025 | 12.96 | 12.96 | 12.52 | 12.94 | 12.68 | - | 4,100 |
| Sep 4, 2025 | 12.92 | 12.94 | 12.92 | 12.94 | 12.68 | 0.31% | 2,300 |
| Sep 3, 2025 | 12.86 | 12.90 | 12.86 | 12.90 | 12.64 | 0.31% | 11,300 |
| Sep 2, 2025 | 12.80 | 12.94 | 12.38 | 12.86 | 12.60 | 0.47% | 45,400 |
| Sep 1, 2025 | 12.80 | 12.98 | 12.80 | 12.80 | 12.54 | -1.39% | 135,100 |
| Aug 29, 2025 | 12.70 | 12.98 | 12.70 | 12.98 | 12.72 | 0.62% | 24,200 |
| Aug 28, 2025 | 12.86 | 13.00 | 12.60 | 12.90 | 12.64 | -0.62% | 198,800 |
| Aug 27, 2025 | 12.60 | 13.00 | 12.60 | 12.98 | 12.72 | -0.15% | 3,400 |
| Aug 26, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 12.74 | 0.15% | 54,100 |
| Aug 22, 2025 | 12.56 | 12.98 | 12.56 | 12.98 | 12.72 | 0.93% | 21,300 |
| Aug 20, 2025 | 12.62 | 12.86 | 12.50 | 12.86 | 12.60 | -0.31% | 7,000 |
| Aug 19, 2025 | 12.92 | 12.92 | 12.66 | 12.90 | 12.64 | -0.15% | 5,200 |
| Aug 18, 2025 | 13.00 | 13.00 | 12.66 | 12.92 | 12.66 | -0.62% | 2,000 |
| Aug 15, 2025 | 12.54 | 13.00 | 12.54 | 13.00 | 12.74 | - | 13,800 |
| Aug 14, 2025 | 12.80 | 13.00 | 12.54 | 13.00 | 12.74 | 0.15% | 384,100 |
| Aug 13, 2025 | 12.80 | 13.00 | 12.70 | 12.98 | 12.72 | 0.62% | 102,000 |
| Aug 12, 2025 | 12.90 | 13.02 | 12.90 | 12.90 | 12.64 | -0.77% | 139,300 |
| Aug 11, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 12.74 | 0.15% | 20,000 |
| Aug 8, 2025 | 12.98 | 13.86 | 12.90 | 12.98 | 12.72 | - | 292,900 |
| Aug 7, 2025 | 13.00 | 13.00 | 12.90 | 12.98 | 12.72 | 0.62% | 9,900 |
| Aug 6, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.64 | - | 27,800 |
| Aug 5, 2025 | 12.96 | 14.00 | 12.90 | 12.90 | 12.64 | -0.62% | 153,800 |
| Aug 4, 2025 | 12.80 | 12.98 | 12.72 | 12.98 | 12.72 | 1.56% | 13,700 |
| Aug 1, 2025 | 12.78 | 12.86 | 12.70 | 12.78 | 12.52 | - | 339,500 |
| Jul 31, 2025 | 12.86 | 12.86 | 12.60 | 12.78 | 12.52 | -0.62% | 108,000 |
| Jul 30, 2025 | 12.50 | 12.90 | 12.50 | 12.86 | 12.60 | 2.88% | 30,900 |
| Jul 29, 2025 | 12.22 | 12.50 | 12.10 | 12.50 | 12.25 | 2.29% | 77,200 |
| Jul 28, 2025 | 12.10 | 12.22 | 12.10 | 12.22 | 11.97 | 0.33% | 4,000 |
| Jul 25, 2025 | 12.18 | 12.18 | 12.00 | 12.18 | 11.93 | - | 2,400 |
| Jul 24, 2025 | 12.18 | 12.18 | 12.08 | 12.18 | 11.93 | 0.50% | 2,900 |
| Jul 23, 2025 | 12.14 | 12.14 | 12.00 | 12.12 | 11.88 | -0.16% | 110,000 |
| Jul 22, 2025 | 12.12 | 12.14 | 12.00 | 12.14 | 11.89 | 0.17% | 22,500 |
| Jul 21, 2025 | 12.10 | 12.12 | 12.00 | 12.12 | 11.88 | 0.17% | 38,100 |
| Jul 18, 2025 | 12.10 | 12.12 | 12.00 | 12.10 | 11.86 | - | 28,900 |
| Jul 17, 2025 | 12.10 | 12.14 | 12.10 | 12.10 | 11.86 | -0.33% | 5,100 |
| Jul 16, 2025 | 12.06 | 12.14 | 12.00 | 12.14 | 11.89 | 0.66% | 1,100 |