NRCP Stock Price History - National Reinsurance Corporation of the Philippines
Best Day (1Y)
₱0.810
March 06, 2025
Worst Day (1Y)
₱0.540
April 21, 2025
Average Volume (1Y)
1.21M
Daily Average
Most Traded (1Y)
13.13M
March 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | ₱0.700 | ₱0.700 | ₱0.680 | 308K shares | ₱211K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.700 | ₱0.700 | ₱0.700 | 10K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 879K shares | ₱606K | -₱0.01 | -1.41% |
| Nov 25, 2025 | ₱0.710 | ₱0.740 | ₱0.670 | 1.16M shares | ₱814K | -₱0.01 | -1.39% |
| Nov 24, 2025 | ₱0.720 | ₱0.740 | ₱0.660 | 797K shares | ₱548K | -₱0.02 | -2.70% |
| Nov 21, 2025 | ₱0.740 | ₱0.740 | ₱0.710 | 117K shares | ₱84K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.740 | ₱0.740 | ₱0.740 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.740 | ₱0.740 | ₱0.630 | 1.85M shares | ₱1.29 Million | +₱0.14 | +19.35% |
| Nov 18, 2025 | ₱0.620 | ₱0.620 | ₱0.610 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 6K shares | ₱4K | -₱0.01 | -1.59% |
| Nov 14, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 574K shares | ₱354K | +₱0.02 | +3.28% |
| Nov 13, 2025 | ₱0.610 | ₱0.610 | ₱0.610 | 179K shares | ₱110K | -₱0.01 | -1.61% |
| Nov 12, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 348K shares | ₱216K | -₱0.01 | -1.59% |
| Nov 11, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 223K shares | ₱138K | -₱0.01 | -1.56% |
| Nov 07, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 66K shares | ₱41K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 39K shares | ₱24K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 265K shares | ₱166K | +₱0.02 | +3.23% |
| Nov 03, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 327K shares | ₱205K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 200K shares | ₱124K | -₱0.01 | -1.59% |
| Oct 29, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 145K shares | ₱91K | -₱0.01 | -1.56% |
| Oct 28, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 656K shares | ₱413K | +₱0.01 | +1.59% |
| Oct 24, 2025 | ₱0.630 | ₱0.640 | ₱0.620 | 734K shares | ₱462K | +₱0.01 | +1.61% |
| Oct 23, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 72K shares | ₱45K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.620 | ₱0.660 | ₱0.620 | 794K shares | ₱505K | -₱0.03 | -4.62% |
| Oct 21, 2025 | ₱0.650 | ₱0.650 | ₱0.610 | 1.17M shares | ₱738K | +₱0.01 | +1.56% |
| Oct 20, 2025 | ₱0.640 | ₱0.650 | ₱0.620 | 280K shares | ₱177K | -₱0.01 | -1.54% |
| Oct 17, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 1.00M shares | ₱644K | -₱0.01 | -1.52% |
| Oct 16, 2025 | ₱0.660 | ₱0.670 | ₱0.650 | 568K shares | ₱375K | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 1.00M shares | ₱650K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.660 | ₱0.680 | ₱0.650 | 1.38M shares | ₱901K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.660 | ₱0.680 | ₱0.660 | 326K shares | ₱215K | -₱0.02 | -2.94% |
| Oct 10, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 1.21M shares | ₱813K | +₱0.01 | +1.49% |
| Oct 09, 2025 | ₱0.670 | ₱0.690 | ₱0.660 | 51K shares | ₱35K | -₱0.02 | -2.90% |
| Oct 08, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 423K shares | ₱288K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 471K shares | ₱320K | +₱0.02 | +2.99% |
| Oct 06, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 1.28M shares | ₱866K | -₱0.03 | -4.29% |
| Oct 03, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 876K shares | ₱608K | -₱0.01 | -1.41% |
| Oct 02, 2025 | ₱0.710 | ₱0.710 | ₱0.710 | 1K shares | ₱710 | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.710 | ₱0.710 | ₱0.680 | 463K shares | ₱324K | +₱0.03 | +4.41% |
| Sep 30, 2025 | ₱0.680 | ₱0.720 | ₱0.680 | 147K shares | ₱104K | -₱0.02 | -2.86% |
| Sep 29, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 747K shares | ₱520K | -₱0.01 | -1.41% |
| Sep 26, 2025 | ₱0.710 | ₱0.720 | ₱0.670 | 698K shares | ₱483K | +₱0.04 | +5.97% |
| Sep 25, 2025 | ₱0.670 | ₱0.700 | ₱0.670 | 420K shares | ₱287K | -₱0.01 | -1.47% |
| Sep 24, 2025 | ₱0.680 | ₱0.700 | ₱0.670 | 694K shares | ₱473K | +₱0.01 | +1.49% |
| Sep 23, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 300K shares | ₱201K | -₱0.01 | -1.47% |
| Sep 22, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 654K shares | ₱450K | -₱0.01 | -1.45% |
| Sep 19, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 907K shares | ₱610K | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱0.690 | ₱0.690 | ₱0.660 | 54K shares | ₱37K | +₱0.03 | +4.55% |
| Sep 17, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 6K shares | ₱4K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.660 | ₱0.670 | ₱0.660 | 46K shares | ₱30K | -₱0.01 | -1.49% |
| Sep 15, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 226K shares | ₱150K | -₱0.01 | -1.47% |
| Sep 12, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 486K shares | ₱326K | +₱0.01 | +1.49% |
| Sep 11, 2025 | ₱0.670 | ₱0.690 | ₱0.670 | 99K shares | ₱66K | -₱0.02 | -2.90% |
| Sep 10, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 218K shares | ₱147K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.690 | ₱0.690 | ₱0.670 | 211K shares | ₱143K | +₱0.02 | +2.99% |
| Sep 08, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 72K shares | ₱48K | ₱0.00 | 0.00% |
| Sep 05, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 230K shares | ₱152K | +₱0.02 | +3.08% |
| Sep 04, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 225K shares | ₱147K | -₱0.03 | -4.41% |
| Sep 03, 2025 | ₱0.680 | ₱0.720 | ₱0.640 | 267K shares | ₱178K | -₱0.03 | -4.23% |
| Sep 02, 2025 | ₱0.710 | ₱0.730 | ₱0.680 | 1.57M shares | ₱1.11 Million | +₱0.02 | +2.90% |
| Sep 01, 2025 | ₱0.690 | ₱0.700 | ₱0.680 | 751K shares | ₱520K | +₱0.01 | +1.47% |
| Aug 29, 2025 | ₱0.680 | ₱0.680 | ₱0.630 | 504K shares | ₱329K | +₱0.04 | +6.25% |
| Aug 28, 2025 | ₱0.640 | ₱0.670 | ₱0.620 | 137K shares | ₱86K | -₱0.03 | -4.48% |
| Aug 27, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 449K shares | ₱291K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 688K shares | ₱447K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.670 | ₱0.670 | ₱0.620 | 802K shares | ₱514K | +₱0.02 | +3.08% |
| Aug 20, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 1.41M shares | ₱900K | +₱0.02 | +3.17% |
| Aug 19, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 57K shares | ₱36K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.630 | ₱0.630 | ₱0.630 | 1K shares | ₱630 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 131K shares | ₱82K | +₱0.01 | +1.61% |
| Aug 14, 2025 | ₱0.620 | ₱0.680 | ₱0.610 | 1.40M shares | ₱870K | -₱0.05 | -8.82% |
| Aug 13, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 9K shares | ₱6K | +₱0.02 | +3.03% |
| Aug 11, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 35K shares | ₱23K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 82K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.660 | ₱0.660 | ₱0.650 | 31K shares | ₱20K | +₱0.01 | +1.54% |
| Aug 06, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 26K shares | ₱17K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 43K shares | ₱28K | +₱0.02 | +3.17% |
| Aug 04, 2025 | ₱0.630 | ₱0.650 | ₱0.630 | 30K shares | ₱19K | -₱0.02 | -3.08% |
| Aug 01, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 20K shares | ₱13K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.650 | ₱0.650 | ₱0.650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 751K shares | ₱475K | +₱0.01 | +1.56% |
| Jul 28, 2025 | ₱0.640 | ₱0.650 | ₱0.640 | 240K shares | ₱154K | -₱0.01 | -1.54% |
| Jul 25, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 1.05M shares | ₱658K | +₱0.01 | +1.56% |
| Jul 24, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 3K shares | ₱2K | -₱0.01 | -1.54% |
| Jul 23, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 818K shares | ₱512K | +₱0.01 | +1.56% |
| Jul 22, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 1K shares | ₱640 | +₱0.02 | +3.23% |
| Jul 21, 2025 | ₱0.620 | ₱0.640 | ₱0.610 | 945K shares | ₱594K | ₱0.00 | 0.00% |
| Jul 18, 2025 | ₱0.620 | ₱0.620 | ₱0.620 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 397K shares | ₱246K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.620 | ₱0.630 | ₱0.620 | 13K shares | ₱8K | -₱0.01 | -1.59% |
| Jul 15, 2025 | ₱0.630 | ₱0.630 | ₱0.620 | 30K shares | ₱19K | +₱0.01 | +1.61% |
| Jul 14, 2025 | ₱0.620 | ₱0.650 | ₱0.610 | 13K shares | ₱8K | -₱0.03 | -4.62% |
| Jul 11, 2025 | ₱0.650 | ₱0.650 | ₱0.600 | 622K shares | ₱378K | +₱0.03 | +4.84% |
| Jul 10, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 233K shares | ₱145K | -₱0.02 | -3.13% |
| Jul 09, 2025 | ₱0.640 | ₱0.640 | ₱0.620 | 25K shares | ₱16K | +₱0.02 | +3.23% |
| Jul 08, 2025 | ₱0.620 | ₱0.640 | ₱0.620 | 78K shares | ₱48K | -₱0.02 | -3.13% |
| Jul 07, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 65K shares | ₱42K | ₱0.00 | 0.00% |
| Jul 04, 2025 | ₱0.640 | ₱0.640 | ₱0.640 | 100K shares | ₱64K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.640 | ₱0.680 | ₱0.600 | 1.49M shares | ₱936K | -₱0.03 | -4.48% |
| Jul 02, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 9K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱0.670 | ₱0.680 | ₱0.670 | 144K shares | ₱97K | -₱0.01 | -1.47% |
| Jun 27, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 33K shares | ₱22K | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱0.680 | ₱0.680 | ₱0.670 | 35K shares | ₱23K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.680 | ₱0.680 | ₱0.680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 101K shares | ₱69K | -₱0.01 | -1.45% |
| Jun 23, 2025 | ₱0.690 | ₱0.710 | ₱0.670 | 4.93M shares | ₱3.40 Million | +₱0.01 | +1.47% |
| Jun 20, 2025 | ₱0.680 | ₱0.700 | ₱0.680 | 171K shares | ₱118K | -₱0.02 | -2.86% |
| Jun 19, 2025 | ₱0.700 | ₱0.710 | ₱0.680 | 2.35M shares | ₱1.63 Million | +₱0.02 | +2.94% |
| Jun 18, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 60K shares | ₱41K | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.680 | ₱0.720 | ₱0.680 | 654K shares | ₱454K | -₱0.03 | -4.23% |
| Jun 16, 2025 | ₱0.710 | ₱0.710 | ₱0.680 | 925K shares | ₱643K | +₱0.02 | +2.90% |
| Jun 13, 2025 | ₱0.690 | ₱0.710 | ₱0.690 | 160K shares | ₱112K | -₱0.02 | -2.82% |
| Jun 11, 2025 | ₱0.710 | ₱0.720 | ₱0.680 | 1.00M shares | ₱702K | +₱0.01 | +1.43% |
| Jun 10, 2025 | ₱0.700 | ₱0.740 | ₱0.700 | 607K shares | ₱429K | -₱0.02 | -2.78% |
| Jun 09, 2025 | ₱0.720 | ₱0.740 | ₱0.660 | 3.65M shares | ₱2.55 Million | +₱0.07 | +9.09% |
| Jun 05, 2025 | ₱0.660 | ₱0.660 | ₱0.660 | 342K shares | ₱226K | +₱0.01 | +1.54% |
| Jun 04, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 144K shares | ₱94K | +₱0.02 | +3.17% |
| Jun 03, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 241K shares | ₱155K | -₱0.02 | -3.08% |
| Jun 02, 2025 | ₱0.650 | ₱0.650 | ₱0.620 | 651K shares | ₱416K | +₱0.01 | +1.56% |
| May 30, 2025 | ₱0.640 | ₱0.640 | ₱0.610 | 1.51M shares | ₱937K | +₱0.02 | +3.23% |
| May 29, 2025 | ₱0.620 | ₱0.650 | ₱0.620 | 376K shares | ₱239K | -₱0.03 | -4.62% |
| May 28, 2025 | ₱0.650 | ₱0.650 | ₱0.640 | 21K shares | ₱14K | +₱0.01 | +1.56% |
| May 27, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 3K shares | ₱2K | -₱0.02 | -3.03% |
| May 26, 2025 | ₱0.660 | ₱0.660 | ₱0.640 | 93K shares | ₱60K | +₱0.02 | +3.13% |
| May 23, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 1.21M shares | ₱783K | -₱0.02 | -3.03% |
| May 22, 2025 | ₱0.660 | ₱0.660 | ₱0.630 | 812K shares | ₱524K | +₱0.02 | +3.13% |
| May 21, 2025 | ₱0.640 | ₱0.660 | ₱0.640 | 319K shares | ₱208K | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 3.21M shares | ₱2.01 Million | +₱0.03 | +4.92% |
| May 19, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 2.80M shares | ₱1.72 Million | +₱0.01 | +1.67% |
| May 16, 2025 | ₱0.600 | ₱0.630 | ₱0.590 | 1.63M shares | ₱1.00 Million | -₱0.01 | -1.64% |
| May 15, 2025 | ₱0.610 | ₱0.610 | ₱0.580 | 2.46M shares | ₱1.45 Million | +₱0.02 | +3.39% |
| May 14, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 1.23M shares | ₱716K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.590 | ₱0.590 | ₱0.580 | 100K shares | ₱59K | +₱0.01 | +1.72% |
| May 09, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 13K shares | ₱8K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.580 | ₱0.630 | ₱0.580 | 2.38M shares | ₱1.41 Million | ₱0.00 | 0.00% |
| May 07, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 75K shares | ₱43K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 398K shares | ₱227K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.580 | ₱0.590 | ₱0.570 | 563K shares | ₱323K | -₱0.01 | -1.69% |
| May 02, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 920K shares | ₱533K | +₱0.01 | +1.72% |
| Apr 30, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 1.12M shares | ₱659K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 340K shares | ₱197K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.580 | ₱0.580 | ₱0.580 | 132K shares | ₱77K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 674K shares | ₱379K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 3.24M shares | ₱1.86 Million | +₱0.02 | +3.57% |
| Apr 23, 2025 | ₱0.560 | ₱0.580 | ₱0.540 | 5.44M shares | ₱3.06 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.560 | ₱0.570 | ₱0.540 | 2.79M shares | ₱1.52 Million | +₱0.02 | +3.70% |
| Apr 21, 2025 | ₱0.540 | ₱0.560 | ₱0.540 | 1.39M shares | ₱752K | -₱0.02 | -3.57% |
| Apr 16, 2025 | ₱0.560 | ₱0.560 | ₱0.540 | 71K shares | ₱39K | +₱0.01 | +1.82% |
| Apr 15, 2025 | ₱0.550 | ₱0.610 | ₱0.550 | 2.20M shares | ₱1.28 Million | -₱0.02 | -3.51% |
| Apr 14, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 989K shares | ₱545K | ₱0.00 | 0.00% |
| Apr 11, 2025 | ₱0.570 | ₱0.570 | ₱0.540 | 260K shares | ₱143K | +₱0.01 | +1.79% |
| Apr 10, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 500K shares | ₱286K | -₱0.02 | -3.45% |
| Apr 08, 2025 | ₱0.580 | ₱0.630 | ₱0.560 | 1.29M shares | ₱752K | -₱0.04 | -6.45% |
| Apr 07, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 1.51M shares | ₱928K | -₱0.02 | -3.13% |
| Apr 04, 2025 | ₱0.640 | ₱0.640 | ₱0.590 | 5.47M shares | ₱3.39 Million | +₱0.03 | +4.92% |
| Apr 03, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 215K shares | ₱133K | -₱0.01 | -1.61% |
| Apr 02, 2025 | ₱0.620 | ₱0.620 | ₱0.570 | 2.60M shares | ₱1.56 Million | +₱0.03 | +5.08% |
| Mar 31, 2025 | ₱0.590 | ₱0.590 | ₱0.540 | 5.77M shares | ₱3.31 Million | +₱0.02 | +3.51% |
| Mar 28, 2025 | ₱0.570 | ₱0.590 | ₱0.550 | 5.52M shares | ₱3.16 Million | +₱0.01 | +1.79% |
| Mar 27, 2025 | ₱0.560 | ₱0.600 | ₱0.540 | 2.88M shares | ₱1.66 Million | -₱0.02 | -3.45% |
| Mar 26, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 1.53M shares | ₱903K | -₱0.02 | -3.33% |
| Mar 25, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 2.73M shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.600 | ₱0.610 | ₱0.580 | 1.30M shares | ₱771K | +₱0.03 | +5.26% |
| Mar 21, 2025 | ₱0.570 | ₱0.640 | ₱0.570 | 7.92M shares | ₱4.81 Million | -₱0.05 | -8.06% |
| Mar 20, 2025 | ₱0.620 | ₱0.700 | ₱0.610 | 2.29M shares | ₱1.46 Million | -₱0.07 | -11.43% |
| Mar 19, 2025 | ₱0.700 | ₱0.730 | ₱0.670 | 4.70M shares | ₱3.27 Million | -₱0.01 | -1.41% |
| Mar 18, 2025 | ₱0.710 | ₱0.730 | ₱0.680 | 11.25M shares | ₱7.89 Million | +₱0.02 | +2.90% |
| Mar 17, 2025 | ₱0.690 | ₱0.700 | ₱0.660 | 3.79M shares | ₱2.59 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.690 | ₱0.690 | ₱0.640 | 5.48M shares | ₱3.68 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.690 | ₱0.730 | ₱0.620 | 13.13M shares | ₱8.85 Million | -₱0.01 | -1.43% |
| Mar 12, 2025 | ₱0.700 | ₱0.750 | ₱0.700 | 2.71M shares | ₱1.97 Million | -₱0.04 | -5.41% |
| Mar 11, 2025 | ₱0.740 | ₱0.780 | ₱0.740 | 2.46M shares | ₱1.87 Million | -₱0.03 | -3.90% |
| Mar 10, 2025 | ₱0.770 | ₱0.800 | ₱0.760 | 2.90M shares | ₱2.25 Million | -₱0.02 | -2.53% |
| Mar 07, 2025 | ₱0.790 | ₱0.830 | ₱0.790 | 821K shares | ₱661K | -₱0.02 | -2.47% |
| Mar 06, 2025 | ₱0.810 | ₱0.830 | ₱0.770 | 2.67M shares | ₱2.13 Million | +₱0.03 | +3.85% |
| Mar 05, 2025 | ₱0.780 | ₱0.810 | ₱0.780 | 2.60M shares | ₱2.06 Million | -₱0.01 | -1.27% |
| Mar 04, 2025 | ₱0.790 | ₱0.800 | ₱0.760 | 3.77M shares | ₱2.92 Million | +₱0.01 | +1.28% |
| Mar 03, 2025 | ₱0.780 | ₱0.780 | ₱0.680 | 6.41M shares | ₱4.74 Million | +₱0.09 | +11.43% |
| Feb 28, 2025 | ₱0.700 | ₱0.730 | ₱0.690 | 2.57M shares | ₱1.82 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.700 | ₱0.740 | ₱0.680 | 5.84M shares | ₱4.18 Million | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.700 | ₱0.740 | ₱0.680 | 9.74M shares | ₱6.89 Million | -₱0.02 | -2.78% |
| Feb 25, 2025 | ₱0.720 | ₱0.720 | ₱0.690 | 1.47M shares | ₱1.04 Million | +₱0.01 | +1.41% |
| Feb 24, 2025 | ₱0.710 | ₱0.730 | ₱0.700 | 2.11M shares | ₱1.50 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.710 | ₱0.710 | ₱0.650 | 5.92M shares | ₱4.05 Million | +₱0.03 | +4.41% |
| Feb 20, 2025 | ₱0.680 | ₱0.740 | ₱0.680 | 686K shares | ₱487K | -₱0.06 | -8.11% |
| Feb 19, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 1.85M shares | ₱1.33 Million | +₱0.02 | +2.78% |
| Feb 18, 2025 | ₱0.720 | ₱0.720 | ₱0.660 | 3.48M shares | ₱2.37 Million | +₱0.04 | +5.88% |
| Feb 17, 2025 | ₱0.680 | ₱0.690 | ₱0.640 | 3.35M shares | ₱2.21 Million | +₱0.04 | +6.25% |
| Feb 14, 2025 | ₱0.640 | ₱0.640 | ₱0.570 | 6.03M shares | ₱3.59 Million | +₱0.05 | +8.47% |
| Feb 13, 2025 | ₱0.590 | ₱0.590 | ₱0.550 | 5.59M shares | ₱3.20 Million | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.590 | ₱0.590 | ₱0.560 | 51K shares | ₱30K | ₱0.00 | 0.00% |
| Feb 11, 2025 | ₱0.590 | ₱0.590 | ₱0.540 | 1.98M shares | ₱1.12 Million | +₱0.01 | +1.72% |
| Feb 10, 2025 | ₱0.580 | ₱0.590 | ₱0.520 | 3.28M shares | ₱1.85 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.580 | ₱0.610 | ₱0.580 | 327K shares | ₱191K | -₱0.03 | -4.92% |
| Feb 06, 2025 | ₱0.610 | ₱0.610 | ₱0.600 | 482K shares | ₱285K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.610 | ₱0.630 | ₱0.570 | 958K shares | ₱569K | -₱0.02 | -3.17% |
| Feb 04, 2025 | ₱0.630 | ₱0.630 | ₱0.610 | 196K shares | ₱118K | +₱0.02 | +3.28% |
| Feb 03, 2025 | ₱0.610 | ₱0.610 | ₱0.570 | 894K shares | ₱531K | +₱0.02 | +3.39% |
| Jan 31, 2025 | ₱0.590 | ₱0.630 | ₱0.590 | 564K shares | ₱340K | -₱0.02 | -3.28% |
| Jan 30, 2025 | ₱0.610 | ₱0.640 | ₱0.610 | 782K shares | ₱492K | -₱0.03 | -4.69% |
| Jan 28, 2025 | ₱0.640 | ₱0.650 | ₱0.610 | 2.32M shares | ₱1.47 Million | -₱0.01 | -1.54% |
| Jan 27, 2025 | ₱0.650 | ₱0.660 | ₱0.650 | 426K shares | ₱279K | -₱0.01 | -1.52% |
| Jan 24, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 1.67M shares | ₱1.10 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.660 | ₱0.680 | ₱0.640 | 3.78M shares | ₱2.50 Million | +₱0.01 | +1.54% |
| Jan 22, 2025 | ₱0.650 | ₱0.690 | ₱0.650 | 142K shares | ₱92K | -₱0.04 | -5.80% |
| Jan 21, 2025 | ₱0.690 | ₱0.690 | ₱0.650 | 131K shares | ₱88K | +₱0.04 | +6.15% |
| Jan 20, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 777K shares | ₱522K | -₱0.02 | -2.99% |
| Jan 17, 2025 | ₱0.670 | ₱0.670 | ₱0.650 | 1.13M shares | ₱746K | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.670 | ₱0.680 | ₱0.650 | 4.55M shares | ₱3.01 Million | -₱0.01 | -1.47% |
| Jan 15, 2025 | ₱0.680 | ₱0.680 | ₱0.630 | 3.65M shares | ₱2.41 Million | +₱0.03 | +4.62% |
| Jan 14, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 214K shares | ₱142K | -₱0.03 | -4.41% |
| Jan 13, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 386K shares | ₱256K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.680 | ₱0.680 | ₱0.650 | 303K shares | ₱200K | +₱0.01 | +1.49% |
| Jan 09, 2025 | ₱0.670 | ₱0.670 | ₱0.640 | 290K shares | ₱192K | +₱0.02 | +3.08% |
| Jan 08, 2025 | ₱0.650 | ₱0.670 | ₱0.650 | 442K shares | ₱291K | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱0.650 | ₱0.680 | ₱0.650 | 357K shares | ₱237K | -₱0.03 | -4.41% |
| Jan 06, 2025 | ₱0.680 | ₱0.680 | ₱0.620 | 1.69M shares | ₱1.09 Million | +₱0.01 | +1.49% |
| Jan 03, 2025 | ₱0.670 | ₱0.670 | ₱0.670 | 18K shares | ₱12K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱0.670 | ₱0.700 | ₱0.670 | 1.83M shares | ₱1.24 Million | -₱0.02 | -2.90% |
| Dec 27, 2024 | ₱0.690 | ₱0.690 | ₱0.670 | 738K shares | ₱504K | +₱0.02 | +2.99% |
| Dec 26, 2024 | ₱0.670 | ₱0.700 | ₱0.660 | 1.55M shares | ₱1.05 Million | +₱0.01 | +1.52% |
| Dec 23, 2024 | ₱0.660 | ₱0.700 | ₱0.650 | 1.53M shares | ₱1.02 Million | -₱0.03 | -4.35% |
| Dec 20, 2024 | ₱0.690 | ₱0.690 | ₱0.660 | 1.06M shares | ₱722K | +₱0.03 | +4.55% |
| Dec 19, 2024 | ₱0.660 | ₱0.710 | ₱0.650 | 1.53M shares | ₱1.05 Million | -₱0.04 | -5.71% |
| Dec 18, 2024 | ₱0.700 | ₱0.700 | ₱0.650 | 640K shares | ₱437K | +₱0.01 | +1.45% |
| Dec 17, 2024 | ₱0.690 | ₱0.700 | ₱0.640 | 1.07M shares | ₱721K | -₱0.01 | -1.43% |
| Dec 16, 2024 | ₱0.700 | ₱0.700 | ₱0.630 | 493K shares | ₱331K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱0.700 | ₱0.700 | ₱0.610 | 678K shares | ₱457K | +₱0.02 | +2.94% |
| Dec 12, 2024 | ₱0.680 | ₱0.700 | ₱0.650 | 580K shares | ₱392K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.680 | ₱0.680 | ₱0.630 | 280K shares | ₱183K | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱0.680 | ₱0.690 | ₱0.580 | 219K shares | ₱142K | +₱0.05 | +7.94% |
| Dec 09, 2024 | ₱0.630 | ₱0.700 | ₱0.630 | 123K shares | ₱81K | -₱0.05 | -8.70% |
| Dec 06, 2024 | ₱0.690 | ₱0.690 | ₱0.640 | 129K shares | ₱87K | +₱0.01 | +1.47% |
| Dec 05, 2024 | ₱0.680 | ₱0.680 | ₱0.610 | 477K shares | ₱319K | +₱0.04 | +6.25% |
| Dec 04, 2024 | ₱0.640 | ₱0.690 | ₱0.640 | 72K shares | ₱48K | -₱0.05 | -7.25% |
| Dec 03, 2024 | ₱0.690 | ₱0.690 | ₱0.650 | 290K shares | ₱196K | +₱0.05 | +7.81% |
| Dec 02, 2024 | ₱0.640 | ₱0.640 | ₱0.580 | 230K shares | ₱140K | +₱0.05 | +8.47% |
This historical data puts the recent movement of the NRCP stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where NRCP sits within its recent range.
Price & Volume Charts
Visual representation of NRCP historical performance for the selected period
Historical Price Chart
The chart displays NRCP closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in NRCP price history for the selected period
Nov
2025
November 19, 2025
Biggest Daily Gain
₱0.740
(+19.35%)
Single-day gain of 19.35% with ₱0.14 price increase, the largest percentage rise in this period, with 1.85M shares changing hands
Apr
2025
April 21, 2025
Lowest Price
₱0.540
Lowest price of ₱0.540 recorded, marking the period's minimum valuation, with a -3.57% decline on that day
Mar
2025
March 20, 2025
Biggest Daily Loss
₱0.620
(-11.43%)
Single-day loss of -11.43% with ₱0.07 price decrease, the largest percentage drop in this period, with 2.29M shares traded during the decline
Mar
2025
March 13, 2025
Highest Trading Volume
₱0.690
13.13M Shares (₱9.06M total value)
Most actively traded day with 13.13M shares (₱9.06M total value) at ₱0.690 per share, indicating peak investor activity
Mar
2025
March 06, 2025
Highest Price
₱0.810
Peak price of ₱0.810 reached during this period, representing the stock's maximum value, with 2.67M shares traded and +3.85% price movement on that day
Historical Insights
Statistical analysis of NRCP price movements for the selected period
Long-Term Trend (MA200)
Bullish
NRCP is trading 7.3% above the 200-day Moving Average (₱0.650). This level often acts as dynamic support during uptrends.
Price Volatility
High
NRCP showed high volatility with a standard deviation of 3.46% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from November 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, NRCP recorded 86 positive days, 84 negative days, and 73 unchanged days, resulting in a win rate of 35.4% for the period.
Average Daily Change
+0.13%
The stock demonstrated an average daily change of +0.13%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.27
The trading range spread for NRCP was ₱0.27, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to NRCP by sector and industry.
Historical Price Data FAQs
Common questions about NRCP stock price history page
What is the NRCP stock price history page?
The NRCP stock price history page provides comprehensive historical trading data for National Reinsurance Corporation of the Philippines, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is NRCP's 52-week trading range?
NRCP has traded between ₱0.54 and ₱0.81 over the past 52 weeks for National Reinsurance Corporation of the Philippines, representing a price range of 50.0%. Currently trading at ₱0.70, the stock is 29.6% above its 52-week low and 13.6% below its 52-week high.
How has NRCP performed year-to-date (YTD)?
Year-to-date in 2025, NRCP has gained 4.5% from ₱0.67 to ₱0.70 for National Reinsurance Corporation of the Philippines. The stock reached a YTD high of ₱0.81 and a low of ₱0.54.
What is NRCP's 50-day moving average (MA50)?
The 50-day moving average for National Reinsurance Corporation of the Philippines (NRCP) is ₱0.67. The stock is currently trading above this level at ₱0.70, which is 5.2% above the 50-day MA.
What is NRCP's 200-day moving average (MA200)?
The 200-day moving average for National Reinsurance Corporation of the Philippines (NRCP) is ₱0.65. The stock is currently trading above this key long-term indicator at ₱0.70, which is 7.3% above the 200-day MA.