- Stock Price
- Price History
- Dividends
- Dividend History
NRCP Stock Price History - National Reinsurance Corporation of the Philippines
Best Day (1Y)
₱1.13
June 09, 2026
Worst Day (1Y)
₱0.610
November 13, 2025
Average Volume (1Y)
818K
Daily Average
Most Traded (1Y)
12.63M
May 29, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | ₱1.10 | ₱1.13 | ₱1.08 | 436K shares | ₱479K | -₱0.03 | -2.65% |
| Jun 09, 2026 | ₱1.13 | ₱1.14 | ₱1.11 | 1.43M shares | ₱1.62 Million | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱1.13 | ₱1.15 | ₱1.04 | 1.30M shares | ₱1.46 Million | +₱0.02 | +1.80% |
| Jun 05, 2026 | ₱1.11 | ₱1.14 | ₱1.10 | 352K shares | ₱397K | +₱0.01 | +0.91% |
| Jun 04, 2026 | ₱1.10 | ₱1.10 | ₱1.06 | 1.33M shares | ₱1.45 Million | +₱0.02 | +1.85% |
| Jun 03, 2026 | ₱1.08 | ₱1.10 | ₱1.05 | 1.62M shares | ₱1.74 Million | -₱0.02 | -1.82% |
| Jun 02, 2026 | ₱1.10 | ₱1.12 | ₱1.07 | 2.01M shares | ₱2.20 Million | +₱0.02 | +1.85% |
| Jun 01, 2026 | ₱1.08 | ₱1.18 | ₱1.02 | 9.95M shares | ₱10.90 Million | +₱0.03 | +2.86% |
| May 29, 2026 | ₱1.05 | ₱1.05 | ₱0.940 | 12.63M shares | ₱12.32 Million | +₱0.22 | +20.69% |
| May 28, 2026 | ₱0.870 | ₱0.870 | ₱0.770 | 3.35M shares | ₱2.83 Million | +₱0.10 | +11.54% |
| May 26, 2026 | ₱0.780 | ₱0.810 | ₱0.770 | 1.50M shares | ₱1.18 Million | -₱0.03 | -3.70% |
| May 25, 2026 | ₱0.810 | ₱0.830 | ₱0.800 | 475K shares | ₱384K | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.810 | ₱0.820 | ₱0.790 | 841K shares | ₱677K | +₱0.01 | +1.25% |
| May 21, 2026 | ₱0.800 | ₱0.800 | ₱0.800 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.800 | ₱0.820 | ₱0.800 | 23K shares | ₱18K | -₱0.02 | -2.44% |
| May 19, 2026 | ₱0.820 | ₱0.830 | ₱0.800 | 3K shares | ₱2K | +₱0.02 | +2.50% |
| May 18, 2026 | ₱0.800 | ₱0.840 | ₱0.800 | 1.59M shares | ₱1.31 Million | -₱0.03 | -3.61% |
| May 15, 2026 | ₱0.830 | ₱0.830 | ₱0.820 | 25K shares | ₱21K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.830 | ₱0.840 | ₱0.800 | 1.23M shares | ₱1.01 Million | +₱0.03 | +3.75% |
| May 13, 2026 | ₱0.800 | ₱0.800 | ₱0.760 | 551K shares | ₱438K | +₱0.04 | +5.26% |
| May 12, 2026 | ₱0.760 | ₱0.780 | ₱0.760 | 71K shares | ₱54K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.760 | ₱0.780 | ₱0.760 | 2K shares | ₱2K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.760 | ₱0.790 | ₱0.740 | 1.24M shares | ₱953K | -₱0.02 | -2.56% |
| May 07, 2026 | ₱0.780 | ₱0.790 | ₱0.760 | 45K shares | ₱35K | +₱0.01 | +1.30% |
| May 06, 2026 | ₱0.770 | ₱0.790 | ₱0.760 | 185K shares | ₱142K | -₱0.01 | -1.28% |
| May 05, 2026 | ₱0.780 | ₱0.790 | ₱0.760 | 63K shares | ₱49K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.780 | ₱0.780 | ₱0.720 | 1.45M shares | ₱1.10 Million | +₱0.06 | +8.33% |
| Apr 30, 2026 | ₱0.720 | ₱0.720 | ₱0.700 | 53K shares | ₱37K | +₱0.02 | +2.86% |
| Apr 29, 2026 | ₱0.700 | ₱0.730 | ₱0.690 | 1.22M shares | ₱877K | -₱0.02 | -2.78% |
| Apr 28, 2026 | ₱0.720 | ₱0.730 | ₱0.690 | 411K shares | ₱291K | -₱0.01 | -1.37% |
| Apr 27, 2026 | ₱0.730 | ₱0.740 | ₱0.690 | 1.25M shares | ₱909K | -₱0.01 | -1.35% |
| Apr 24, 2026 | ₱0.740 | ₱0.740 | ₱0.720 | 8K shares | ₱6K | +₱0.02 | +2.78% |
| Apr 23, 2026 | ₱0.720 | ₱0.750 | ₱0.720 | 1.48M shares | ₱1.09 Million | -₱0.01 | -1.37% |
| Apr 22, 2026 | ₱0.730 | ₱0.750 | ₱0.730 | 506K shares | ₱373K | -₱0.01 | -1.35% |
| Apr 21, 2026 | ₱0.740 | ₱0.750 | ₱0.720 | 925K shares | ₱680K | +₱0.02 | +2.78% |
| Apr 20, 2026 | ₱0.720 | ₱0.750 | ₱0.720 | 3K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.720 | ₱0.760 | ₱0.700 | 1.14M shares | ₱836K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱0.720 | ₱0.730 | ₱0.710 | 196K shares | ₱141K | -₱0.01 | -1.37% |
| Apr 15, 2026 | ₱0.730 | ₱0.740 | ₱0.690 | 541K shares | ₱393K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱0.730 | ₱0.730 | ₱0.730 | 2K shares | ₱1K | ₱0.00 | 0.00% |
| Apr 13, 2026 | ₱0.730 | ₱0.750 | ₱0.700 | 262K shares | ₱185K | +₱0.01 | +1.39% |
| Apr 10, 2026 | ₱0.720 | ₱0.760 | ₱0.720 | 2.92M shares | ₱2.16 Million | -₱0.03 | -4.00% |
| Apr 08, 2026 | ₱0.750 | ₱0.770 | ₱0.710 | 3.00M shares | ₱2.22 Million | +₱0.03 | +4.17% |
| Apr 07, 2026 | ₱0.720 | ₱0.750 | ₱0.720 | 243K shares | ₱178K | -₱0.02 | -2.70% |
| Apr 06, 2026 | ₱0.740 | ₱0.740 | ₱0.710 | 920K shares | ₱670K | +₱0.03 | +4.23% |
| Apr 01, 2026 | ₱0.710 | ₱0.720 | ₱0.710 | 284K shares | ₱202K | -₱0.01 | -1.39% |
| Mar 31, 2026 | ₱0.720 | ₱0.740 | ₱0.690 | 3.56M shares | ₱2.56 Million | +₱0.03 | +4.35% |
| Mar 30, 2026 | ₱0.690 | ₱0.690 | ₱0.690 | 9K shares | ₱6K | -₱0.01 | -1.43% |
| Mar 27, 2026 | ₱0.700 | ₱0.740 | ₱0.690 | 1.38M shares | ₱990K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱0.700 | ₱0.740 | ₱0.680 | 3.09M shares | ₱2.23 Million | -₱0.01 | -1.41% |
| Mar 25, 2026 | ₱0.710 | ₱0.740 | ₱0.670 | 2.83M shares | ₱2.00 Million | +₱0.04 | +5.97% |
| Mar 24, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 5K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.670 | ₱0.710 | ₱0.670 | 2.04M shares | ₱1.41 Million | -₱0.03 | -4.29% |
| Mar 19, 2026 | ₱0.700 | ₱0.720 | ₱0.700 | 263K shares | ₱185K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱0.700 | ₱0.730 | ₱0.700 | 742K shares | ₱531K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 4K shares | ₱3K | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.700 | ₱0.700 | ₱0.700 | 26K shares | ₱18K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱0.700 | ₱0.720 | ₱0.690 | 4.05M shares | ₱2.87 Million | +₱0.01 | +1.45% |
| Mar 12, 2026 | ₱0.690 | ₱0.730 | ₱0.670 | 3.14M shares | ₱2.22 Million | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.690 | ₱0.730 | ₱0.670 | 1.66M shares | ₱1.17 Million | +₱0.02 | +2.99% |
| Mar 10, 2026 | ₱0.670 | ₱0.670 | ₱0.670 | 190K shares | ₱127K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.670 | ₱0.700 | ₱0.670 | 840K shares | ₱571K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱0.670 | ₱0.710 | ₱0.670 | 1.18M shares | ₱820K | -₱0.01 | -1.47% |
| Mar 05, 2026 | ₱0.680 | ₱0.700 | ₱0.680 | 980K shares | ₱677K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱0.680 | ₱0.690 | ₱0.680 | 127K shares | ₱87K | -₱0.01 | -1.45% |
| Mar 03, 2026 | ₱0.690 | ₱0.710 | ₱0.690 | 1.07M shares | ₱742K | ₱0.00 | 0.00% |
| Mar 02, 2026 | ₱0.690 | ₱0.710 | ₱0.690 | 408K shares | ₱285K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.690 | ₱0.710 | ₱0.690 | 423K shares | ₱296K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱0.690 | ₱0.740 | ₱0.690 | 1.28M shares | ₱909K | -₱0.04 | -5.48% |
| Feb 25, 2026 | ₱0.730 | ₱0.750 | ₱0.690 | 1.36M shares | ₱992K | +₱0.04 | +5.80% |
| Feb 24, 2026 | ₱0.690 | ₱0.740 | ₱0.690 | 2.13M shares | ₱1.52 Million | -₱0.04 | -5.48% |
| Feb 23, 2026 | ₱0.730 | ₱0.740 | ₱0.690 | 850K shares | ₱608K | +₱0.02 | +2.82% |
| Feb 20, 2026 | ₱0.710 | ₱0.720 | ₱0.690 | 240K shares | ₱170K | -₱0.01 | -1.39% |
| Feb 19, 2026 | ₱0.720 | ₱0.720 | ₱0.680 | 58K shares | ₱41K | +₱0.04 | +5.88% |
| Feb 18, 2026 | ₱0.680 | ₱0.710 | ₱0.680 | 379K shares | ₱263K | -₱0.03 | -4.23% |
| Feb 16, 2026 | ₱0.710 | ₱0.750 | ₱0.700 | 510K shares | ₱361K | -₱0.04 | -5.33% |
| Feb 13, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 12, 2026 | ₱0.750 | ₱0.750 | ₱0.750 | 9K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 11, 2026 | ₱0.750 | ₱0.760 | ₱0.710 | 749K shares | ₱558K | +₱0.04 | +5.63% |
| Feb 10, 2026 | ₱0.710 | ₱0.750 | ₱0.710 | 1.62M shares | ₱1.17 Million | -₱0.03 | -4.05% |
| Feb 09, 2026 | ₱0.740 | ₱0.770 | ₱0.740 | 1.08M shares | ₱807K | -₱0.02 | -2.63% |
| Feb 06, 2026 | ₱0.760 | ₱0.780 | ₱0.750 | 782K shares | ₱590K | ₱0.00 | 0.00% |
| Feb 05, 2026 | ₱0.760 | ₱0.790 | ₱0.760 | 1.05M shares | ₱803K | -₱0.03 | -3.80% |
| Feb 04, 2026 | ₱0.790 | ₱0.790 | ₱0.770 | 652K shares | ₱507K | +₱0.01 | +1.28% |
| Feb 03, 2026 | ₱0.780 | ₱0.810 | ₱0.780 | 413K shares | ₱325K | -₱0.03 | -3.70% |
| Feb 02, 2026 | ₱0.810 | ₱0.820 | ₱0.790 | 204K shares | ₱161K | +₱0.02 | +2.53% |
| Jan 30, 2026 | ₱0.790 | ₱0.830 | ₱0.780 | 952K shares | ₱759K | ₱0.00 | 0.00% |
| Jan 29, 2026 | ₱0.790 | ₱0.800 | ₱0.790 | 6K shares | ₱5K | -₱0.01 | -1.25% |
| Jan 28, 2026 | ₱0.800 | ₱0.820 | ₱0.780 | 3.36M shares | ₱2.69 Million | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱0.800 | ₱0.800 | ₱0.780 | 500K shares | ₱393K | +₱0.02 | +2.56% |
| Jan 26, 2026 | ₱0.780 | ₱0.800 | ₱0.780 | 1.37M shares | ₱1.08 Million | -₱0.02 | -2.50% |
| Jan 23, 2026 | ₱0.800 | ₱0.810 | ₱0.780 | 1.01M shares | ₱797K | ₱0.00 | 0.00% |
| Jan 22, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 1.58M shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Jan 21, 2026 | ₱0.800 | ₱0.800 | ₱0.750 | 1.86M shares | ₱1.43 Million | +₱0.04 | +5.26% |
| Jan 20, 2026 | ₱0.760 | ₱0.790 | ₱0.760 | 307K shares | ₱233K | -₱0.02 | -2.56% |
| Jan 19, 2026 | ₱0.780 | ₱0.790 | ₱0.760 | 1.78M shares | ₱1.37 Million | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱0.780 | ₱0.810 | ₱0.760 | 1.07M shares | ₱824K | -₱0.02 | -2.50% |
| Jan 15, 2026 | ₱0.800 | ₱0.800 | ₱0.790 | 1.29M shares | ₱1.02 Million | +₱0.01 | +1.27% |
| Jan 14, 2026 | ₱0.790 | ₱0.800 | ₱0.770 | 400K shares | ₱315K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.790 | ₱0.840 | ₱0.780 | 973K shares | ₱791K | -₱0.05 | -5.95% |
| Jan 12, 2026 | ₱0.840 | ₱0.840 | ₱0.780 | 669K shares | ₱551K | +₱0.03 | +3.70% |
| Jan 09, 2026 | ₱0.810 | ₱0.830 | ₱0.780 | 1.70M shares | ₱1.36 Million | +₱0.02 | +2.53% |
| Jan 08, 2026 | ₱0.790 | ₱0.790 | ₱0.780 | 1.35M shares | ₱1.04 Million | +₱0.01 | +1.28% |
| Jan 07, 2026 | ₱0.780 | ₱0.800 | ₱0.770 | 1.03M shares | ₱805K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.780 | ₱0.780 | ₱0.760 | 1.24M shares | ₱956K | +₱0.01 | +1.30% |
| Jan 05, 2026 | ₱0.770 | ₱0.770 | ₱0.750 | 348K shares | ₱261K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.770 | ₱0.770 | ₱0.750 | 959K shares | ₱727K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.770 | ₱0.780 | ₱0.740 | 2.05M shares | ₱1.56 Million | +₱0.02 | +2.67% |
| Dec 26, 2025 | ₱0.750 | ₱0.760 | ₱0.740 | 960K shares | ₱720K | -₱0.01 | -1.32% |
| Dec 23, 2025 | ₱0.760 | ₱0.760 | ₱0.740 | 1.48M shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱0.760 | ₱0.770 | ₱0.740 | 1.17M shares | ₱869K | +₱0.01 | +1.33% |
| Dec 19, 2025 | ₱0.750 | ₱0.750 | ₱0.720 | 2.31M shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.750 | ₱0.750 | ₱0.710 | 2.02M shares | ₱1.48 Million | +₱0.01 | +1.35% |
| Dec 17, 2025 | ₱0.740 | ₱0.750 | ₱0.710 | 1.83M shares | ₱1.33 Million | +₱0.03 | +4.23% |
| Dec 16, 2025 | ₱0.710 | ₱0.730 | ₱0.710 | 35K shares | ₱25K | -₱0.02 | -2.74% |
| Dec 15, 2025 | ₱0.730 | ₱0.750 | ₱0.720 | 299K shares | ₱215K | -₱0.02 | -2.67% |
| Dec 12, 2025 | ₱0.750 | ₱0.760 | ₱0.720 | 1.61M shares | ₱1.18 Million | +₱0.01 | +1.35% |
| Dec 11, 2025 | ₱0.740 | ₱0.760 | ₱0.740 | 166K shares | ₱123K | -₱0.02 | -2.63% |
| Dec 10, 2025 | ₱0.760 | ₱0.770 | ₱0.750 | 174K shares | ₱131K | -₱0.01 | -1.30% |
| Dec 09, 2025 | ₱0.770 | ₱0.770 | ₱0.720 | 2.68M shares | ₱1.99 Million | +₱0.04 | +5.48% |
| Dec 05, 2025 | ₱0.730 | ₱0.730 | ₱0.730 | 5K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱0.730 | ₱0.730 | ₱0.700 | 238K shares | ₱172K | +₱0.03 | +4.29% |
| Dec 03, 2025 | ₱0.700 | ₱0.730 | ₱0.680 | 994K shares | ₱696K | -₱0.02 | -2.78% |
| Dec 02, 2025 | ₱0.720 | ₱0.730 | ₱0.690 | 1.63M shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.720 | ₱0.720 | ₱0.690 | 3.20M shares | ₱2.28 Million | +₱0.02 | +2.86% |
| 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% |
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
Jun
2026
June 09, 2026
Highest Price
₱1.13
Peak price of ₱1.13 reached during this period, representing the stock's maximum value, with 1.43M shares traded
May
2026
May 29, 2026
Biggest Daily Gain
₱1.05
(+20.69%)
Single-day gain of 20.69% with ₱0.22 price increase, the largest percentage rise in this period, with 12.63M shares changing hands
May
2026
May 29, 2026
Highest Trading Volume
₱1.05
12.63M Shares (₱13.26M total value)
Most actively traded day with 12.63M shares (₱13.26M total value) at ₱1.05 per share, indicating peak investor activity
Nov
2025
November 13, 2025
Lowest Price
₱0.610
Lowest price of ₱0.610 recorded, marking the period's minimum valuation, with a -1.61% decline on that day
Aug
2025
August 14, 2025
Biggest Daily Loss
₱0.620
(-8.82%)
Single-day loss of -8.82% with ₱0.05 price decrease, the largest percentage drop in this period, with 1.40M shares traded during the decline
Historical Insights
Statistical analysis of NRCP price movements for the selected period
Long-Term Trend (MA200)
Bullish
NRCP is trading 50.36% above the 200-day Moving Average (₱0.730). This level often acts as dynamic support during uptrends.
Price Volatility
High
NRCP showed high volatility with a standard deviation of 3.2% 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 June 11, 2025 to June 11, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, NRCP recorded 79 positive days, 82 negative days, and 83 unchanged days, resulting in a win rate of 32.4% for the period.
Average Daily Change
+0.23%
The stock demonstrated an average daily change of +0.23%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.52
The trading range spread for NRCP was ₱0.52, 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 ₱0.61 and ₱1.13 over the past 52 weeks for National Reinsurance Corporation of the Philippines, representing a price range of 85.2%. Currently trading at ₱1.10, the stock is 80.3% above its 52-week low and 2.7% below its 52-week high.
How has NRCP performed year-to-date (YTD)?
Year-to-date in 2026, NRCP has gained 42.9% from ₱0.77 to ₱1.10 for National Reinsurance Corporation of the Philippines. The stock reached a YTD high of ₱1.13 and a low of ₱0.67.
What is NRCP's 50-day moving average (MA50)?
The 50-day moving average for National Reinsurance Corporation of the Philippines (NRCP) is ₱0.82. The stock is currently trading above this level at ₱1.10, which is 34.7% 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 ₱0.73. The stock is currently trading above this key long-term indicator at ₱1.10, which is 50.4% above the 200-day MA.