Pryce Corporation (PSE:PPC)
Philippines
· Delayed Price · Currency is PHP 14.60
-0.10 (-0.68%)
At close: Apr 28, 2026
Pryce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | - | - | 4,500 |
| Apr 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | 3,700 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.48 | 14.50 | 14.50 | -0.68% | 56,200 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 2,800 |
| Apr 22, 2026 | 14.48 | 14.60 | 14.48 | 14.60 | 14.60 | -1.35% | 5,500 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.48 | 14.80 | 14.80 | 0.27% | 8,100 |
| Apr 20, 2026 | 14.54 | 14.76 | 14.54 | 14.76 | 14.76 | 1.51% | 3,100 |
| Apr 17, 2026 | 14.96 | 15.00 | 14.54 | 14.54 | 14.54 | -3.07% | 2,400 |
| Apr 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% | 400 |
| Apr 15, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.27% | 27,600 |
| Apr 14, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | 3,000 |
| Apr 13, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | - | 1,700 |
| Apr 10, 2026 | 14.52 | 14.80 | 14.50 | 14.80 | 14.80 | 1.93% | 59,400 |
| Apr 8, 2026 | 14.80 | 14.80 | 14.52 | 14.52 | 14.52 | - | 72,000 |
| Apr 7, 2026 | 14.52 | 14.52 | 14.50 | 14.52 | 14.52 | - | 69,600 |
| Apr 6, 2026 | 14.52 | 14.60 | 14.52 | 14.52 | 14.52 | -0.55% | 35,600 |
| Apr 1, 2026 | 14.50 | 14.78 | 14.50 | 14.60 | 14.60 | 0.69% | 14,800 |
| Mar 31, 2026 | 14.78 | 14.80 | 14.50 | 14.50 | 14.50 | - | 51,400 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 117,100 |
| Mar 27, 2026 | 14.62 | 14.62 | 14.60 | 14.60 | 14.60 | -0.14% | 47,400 |
| Mar 26, 2026 | 14.62 | 14.62 | 14.60 | 14.62 | 14.62 | -2.79% | 2,500 |
| Mar 25, 2026 | 14.62 | 15.08 | 14.60 | 15.04 | 15.04 | 2.87% | 15,700 |
| Mar 24, 2026 | 14.60 | 15.12 | 14.60 | 14.62 | 14.62 | - | 34,000 |
| Mar 23, 2026 | 14.64 | 14.64 | 14.50 | 14.62 | 14.62 | - | 36,400 |
| Mar 19, 2026 | 14.62 | 14.64 | 14.62 | 14.62 | 14.62 | -3.18% | 8,400 |
| Mar 18, 2026 | 14.98 | 15.10 | 14.70 | 15.10 | 15.10 | 2.72% | 3,400 |
| Mar 17, 2026 | 15.08 | 15.08 | 14.70 | 14.70 | 14.70 | -1.87% | 19,900 |
| Mar 16, 2026 | 14.70 | 15.02 | 14.70 | 14.98 | 14.98 | 1.90% | 14,200 |
| Mar 13, 2026 | 14.70 | 15.04 | 14.70 | 14.70 | 14.70 | - | 9,900 |
| Mar 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2,400 |
| Mar 11, 2026 | 14.62 | 15.18 | 14.60 | 14.70 | 14.70 | - | 1,700,300 |
| Mar 10, 2026 | 14.72 | 15.18 | 14.10 | 14.70 | 14.70 | -0.14% | 52,600 |
| Mar 9, 2026 | 14.80 | 14.80 | 14.50 | 14.72 | 14.72 | -1.87% | 40,600 |
| Mar 6, 2026 | 15.00 | 15.18 | 15.00 | 15.00 | 15.00 | 1.21% | 5,100 |
| Mar 5, 2026 | 15.18 | 15.18 | 14.80 | 14.82 | 14.82 | 0.14% | 2,500 |
| Mar 4, 2026 | 15.18 | 15.18 | 14.78 | 14.80 | 14.80 | -1.33% | 26,600 |
| Mar 3, 2026 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.08% | 254,600 |
| Mar 2, 2026 | 14.92 | 15.10 | 14.80 | 14.84 | 14.84 | -1.72% | 1,016,400 |
| 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 |