Philippine Racing Club, Inc. (PSE:PRC)
Philippines
· Delayed Price · Currency is PHP 5.01
0.00 (0.00%)
At close: Apr 27, 2026
Philippine Racing Club Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | 100 |
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 22, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 16, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -7.22% | 152,200 |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 200 |
| Apr 14, 2026 | 5.01 | 5.50 | 5.01 | 5.40 | 5.40 | 8.00% | 300 |
| Apr 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | 5,000 |
| Apr 10, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 100 |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Apr 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 31, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Mar 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Mar 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 1,000 |
| Feb 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 100 |
| Feb 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Feb 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 800 |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 4,100 |
| Jan 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 700 |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 7,000 |
| Jan 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,100 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -2.91% | 40,000 |
| Jan 15, 2026 | 5.81 | 5.81 | 5.00 | 5.15 | 5.15 | -11.66% | 64,200 |
| Jan 14, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 100 |
| Jan 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jan 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Jan 9, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | -11.67% | 300 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Jan 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 100 |
| Jan 5, 2026 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | -5.71% | 2,000 |
| Jan 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 6.06% | 500 |
| Dec 29, 2025 | 5.06 | 6.60 | 5.06 | 6.60 | 6.60 | 31.74% | 2,400 |
| Dec 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Dec 23, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Dec 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Dec 19, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Dec 18, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | 600 |
| Dec 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000,000 |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 9, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,800 |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |