- Stock Price
- Price History
- Dividends
- Dividend History
PPC Stock Price History - Pryce Corporation
Best Day (1Y)
₱15.48
January 12, 2026
Worst Day (1Y)
₱10.52
May 15, 2025
Average Volume (1Y)
83K
Daily Average
Most Traded (1Y)
2.02M
November 13, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | ₱15.00 | ₱15.00 | ₱14.90 | 26K shares | ₱387K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 30K shares | ₱442K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱15.00 | ₱15.14 | ₱14.88 | 49K shares | ₱733K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱15.00 | ₱15.00 | ₱14.60 | 1K shares | ₱16K | +₱0.41 | +2.74% |
| May 07, 2026 | ₱14.60 | ₱14.98 | ₱14.56 | 130K shares | ₱1.90 Million | -₱0.10 | -0.68% |
| May 06, 2026 | ₱14.70 | ₱14.70 | ₱14.50 | 24K shares | ₱352K | +₱0.18 | +1.24% |
| May 05, 2026 | ₱14.52 | ₱14.66 | ₱14.50 | 4K shares | ₱57K | +₱0.02 | +0.14% |
| May 04, 2026 | ₱14.50 | ₱14.70 | ₱14.46 | 29K shares | ₱418K | -₱0.04 | -0.28% |
| Apr 30, 2026 | ₱14.54 | ₱14.60 | ₱14.52 | 1K shares | ₱16K | -₱0.06 | -0.41% |
| Apr 29, 2026 | ₱14.60 | ₱14.70 | ₱14.56 | 290K shares | ₱4.23 Million | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱14.60 | ₱14.70 | ₱14.60 | 6K shares | ₱89K | -₱0.10 | -0.68% |
| Apr 27, 2026 | ₱14.70 | ₱14.70 | ₱14.50 | 4K shares | ₱54K | +₱0.20 | +1.38% |
| Apr 24, 2026 | ₱14.50 | ₱14.60 | ₱14.48 | 56K shares | ₱814K | -₱0.10 | -0.68% |
| Apr 23, 2026 | ₱14.60 | ₱14.80 | ₱14.60 | 3K shares | ₱41K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱14.60 | ₱14.80 | ₱14.48 | 6K shares | ₱80K | -₱0.20 | -1.35% |
| Apr 21, 2026 | ₱14.80 | ₱14.80 | ₱14.48 | 8K shares | ₱118K | +₱0.04 | +0.27% |
| Apr 20, 2026 | ₱14.76 | ₱14.76 | ₱14.54 | 3K shares | ₱46K | +₱0.22 | +1.51% |
| Apr 17, 2026 | ₱14.54 | ₱15.00 | ₱14.54 | 2K shares | ₱36K | -₱0.45 | -3.07% |
| Apr 16, 2026 | ₱15.00 | ₱15.00 | ₱14.96 | 400 shares | ₱6K | +₱0.04 | +0.27% |
| Apr 15, 2026 | ₱14.96 | ₱15.00 | ₱14.96 | 28K shares | ₱413K | -₱0.04 | -0.27% |
| Apr 14, 2026 | ₱15.00 | ₱15.00 | ₱14.70 | 3K shares | ₱45K | +₱0.20 | +1.35% |
| Apr 13, 2026 | ₱14.80 | ₱15.00 | ₱14.80 | 2K shares | ₱25K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱14.80 | ₱14.80 | ₱14.50 | 59K shares | ₱863K | +₱0.29 | +1.93% |
| Apr 08, 2026 | ₱14.52 | ₱14.80 | ₱14.52 | 72K shares | ₱1.05 Million | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱14.52 | ₱14.52 | ₱14.50 | 70K shares | ₱1.01 Million | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱14.52 | ₱14.60 | ₱14.52 | 36K shares | ₱517K | -₱0.08 | -0.55% |
| Apr 01, 2026 | ₱14.60 | ₱14.78 | ₱14.50 | 15K shares | ₱216K | +₱0.10 | +0.69% |
| Mar 31, 2026 | ₱14.50 | ₱14.80 | ₱14.50 | 51K shares | ₱746K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱14.50 | ₱14.60 | ₱14.50 | 117K shares | ₱1.70 Million | -₱0.10 | -0.68% |
| Mar 27, 2026 | ₱14.60 | ₱14.62 | ₱14.60 | 47K shares | ₱692K | -₱0.02 | -0.14% |
| Mar 26, 2026 | ₱14.62 | ₱15.04 | ₱14.60 | 3K shares | ₱37K | -₱0.41 | -2.79% |
| Mar 25, 2026 | ₱15.04 | ₱15.08 | ₱14.60 | 16K shares | ₱230K | +₱0.43 | +2.87% |
| Mar 24, 2026 | ₱14.62 | ₱15.12 | ₱14.60 | 34K shares | ₱509K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱14.62 | ₱14.62 | ₱14.50 | 36K shares | ₱530K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱14.62 | ₱14.64 | ₱14.62 | 8K shares | ₱123K | -₱0.46 | -3.18% |
| Mar 18, 2026 | ₱15.10 | ₱15.10 | ₱14.70 | 3K shares | ₱50K | +₱0.41 | +2.72% |
| Mar 17, 2026 | ₱14.70 | ₱15.08 | ₱14.70 | 20K shares | ₱298K | -₱0.27 | -1.87% |
| Mar 16, 2026 | ₱14.98 | ₱15.02 | ₱14.70 | 14K shares | ₱212K | +₱0.28 | +1.90% |
| Mar 13, 2026 | ₱14.70 | ₱15.04 | ₱14.70 | 10K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱14.70 | ₱14.70 | ₱14.70 | 2K shares | ₱35K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱14.70 | ₱15.18 | ₱14.60 | 1.70M shares | ₱24.99 Million | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱14.70 | ₱15.18 | ₱14.10 | 53K shares | ₱787K | -₱0.02 | -0.14% |
| Mar 09, 2026 | ₱14.72 | ₱14.80 | ₱14.50 | 41K shares | ₱595K | -₱0.28 | -1.87% |
| Mar 06, 2026 | ₱15.00 | ₱15.18 | ₱15.00 | 5K shares | ₱77K | +₱0.18 | +1.21% |
| Mar 05, 2026 | ₱14.82 | ₱15.18 | ₱14.80 | 3K shares | ₱37K | +₱0.02 | +0.14% |
| Mar 04, 2026 | ₱14.80 | ₱15.18 | ₱14.78 | 27K shares | ₱399K | -₱0.20 | -1.33% |
| Mar 03, 2026 | ₱15.00 | ₱15.10 | ₱14.70 | 255K shares | ₱3.77 Million | +₱0.16 | +1.08% |
| Mar 02, 2026 | ₱14.84 | ₱15.10 | ₱14.80 | 1.02M shares | ₱15.24 Million | -₱0.26 | -1.72% |
| Feb 27, 2026 | ₱15.10 | ₱15.10 | ₱15.00 | 8K shares | ₱113K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱15.10 | ₱15.18 | ₱15.00 | 7K shares | ₱103K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱15.10 | ₱15.18 | ₱15.00 | 6K shares | ₱92K | -₱0.08 | -0.53% |
| Feb 24, 2026 | ₱15.18 | ₱15.18 | ₱15.16 | 2K shares | ₱29K | +₱0.02 | +0.13% |
| Feb 23, 2026 | ₱15.16 | ₱15.16 | ₱15.00 | 1.15M shares | ₱17.33 Million | +₱0.06 | +0.40% |
| Feb 20, 2026 | ₱15.10 | ₱15.10 | ₱15.00 | 18K shares | ₱267K | +₱0.02 | +0.13% |
| Feb 19, 2026 | ₱15.08 | ₱15.10 | ₱15.02 | 3K shares | ₱41K | -₱0.02 | -0.13% |
| Feb 18, 2026 | ₱15.10 | ₱15.16 | ₱15.00 | 58K shares | ₱873K | -₱0.06 | -0.40% |
| Feb 16, 2026 | ₱15.16 | ₱15.16 | ₱14.80 | 1.13M shares | ₱16.83 Million | +₱0.37 | +2.43% |
| Feb 13, 2026 | ₱14.80 | ₱14.98 | ₱14.80 | 33K shares | ₱487K | -₱0.06 | -0.40% |
| Feb 12, 2026 | ₱14.86 | ₱14.92 | ₱14.86 | 10K shares | ₱155K | -₱0.04 | -0.27% |
| Feb 11, 2026 | ₱14.90 | ₱14.98 | ₱14.88 | 82K shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Feb 10, 2026 | ₱14.90 | ₱15.00 | ₱14.90 | 7K shares | ₱107K | -₱0.10 | -0.67% |
| Feb 09, 2026 | ₱15.00 | ₱15.00 | ₱14.80 | 1.49M shares | ₱22.21 Million | +₱0.04 | +0.27% |
| Feb 06, 2026 | ₱14.96 | ₱14.98 | ₱14.96 | 3K shares | ₱37K | -₱0.02 | -0.13% |
| Feb 05, 2026 | ₱14.98 | ₱15.00 | ₱14.98 | 100 shares | ₱1K | -₱0.02 | -0.13% |
| Feb 04, 2026 | ₱15.00 | ₱15.00 | ₱14.54 | 59K shares | ₱876K | +₱0.47 | +3.16% |
| Feb 03, 2026 | ₱14.54 | ₱14.82 | ₱14.54 | 3K shares | ₱42K | -₱0.27 | -1.89% |
| Feb 02, 2026 | ₱14.82 | ₱14.90 | ₱14.80 | 10K shares | ₱145K | -₱0.08 | -0.54% |
| Jan 30, 2026 | ₱14.90 | ₱14.90 | ₱14.10 | 15K shares | ₱226K | +₱0.20 | +1.36% |
| Jan 29, 2026 | ₱14.70 | ₱14.70 | ₱14.20 | 8K shares | ₱114K | +₱0.50 | +3.38% |
| Jan 28, 2026 | ₱14.22 | ₱14.50 | ₱14.22 | 3K shares | ₱47K | -₱0.27 | -1.93% |
| Jan 27, 2026 | ₱14.50 | ₱15.00 | ₱14.20 | 4K shares | ₱60K | +₱0.20 | +1.40% |
| Jan 26, 2026 | ₱14.30 | ₱14.42 | ₱14.20 | 2K shares | ₱27K | -₱0.12 | -0.83% |
| Jan 23, 2026 | ₱14.42 | ₱14.42 | ₱14.12 | 307K shares | ₱4.36 Million | +₱0.33 | +2.27% |
| Jan 22, 2026 | ₱14.10 | ₱14.34 | ₱14.10 | 26K shares | ₱360K | -₱0.10 | -0.70% |
| Jan 21, 2026 | ₱14.20 | ₱14.34 | ₱14.10 | 8K shares | ₱112K | -₱0.14 | -0.98% |
| Jan 20, 2026 | ₱14.34 | ₱14.50 | ₱14.10 | 45K shares | ₱636K | -₱0.08 | -0.55% |
| Jan 19, 2026 | ₱14.42 | ₱14.98 | ₱14.42 | 13K shares | ₱185K | -₱0.04 | -0.28% |
| Jan 16, 2026 | ₱14.46 | ₱15.30 | ₱14.10 | 35K shares | ₱532K | +₱0.37 | +2.55% |
| Jan 15, 2026 | ₱14.10 | ₱14.42 | ₱14.10 | 72K shares | ₱1.01 Million | -₱0.31 | -2.22% |
| Jan 14, 2026 | ₱14.42 | ₱14.98 | ₱14.12 | 28K shares | ₱400K | -₱0.54 | -3.74% |
| Jan 13, 2026 | ₱14.98 | ₱15.46 | ₱14.52 | 15K shares | ₱224K | -₱0.48 | -3.23% |
| Jan 12, 2026 | ₱15.48 | ₱15.50 | ₱14.44 | 30K shares | ₱434K | +₱1.16 | +7.50% |
| Jan 09, 2026 | ₱14.40 | ₱14.48 | ₱14.36 | 53K shares | ₱758K | +₱0.52 | +3.60% |
| Jan 08, 2026 | ₱13.90 | ₱14.50 | ₱13.50 | 75K shares | ₱1.04 Million | +₱0.31 | +2.21% |
| Jan 07, 2026 | ₱13.60 | ₱13.60 | ₱13.40 | 18K shares | ₱242K | +₱0.10 | +0.74% |
| Jan 06, 2026 | ₱13.50 | ₱13.50 | ₱13.30 | 69K shares | ₱921K | +₱0.31 | +2.27% |
| Jan 05, 2026 | ₱13.20 | ₱13.30 | ₱13.10 | 15K shares | ₱194K | -₱0.10 | -0.75% |
| Jan 02, 2026 | ₱13.30 | ₱13.30 | ₱13.20 | 53K shares | ₱697K | +₱0.10 | +0.76% |
| Dec 29, 2025 | ₱13.20 | ₱13.20 | ₱13.10 | 45K shares | ₱589K | +₱0.10 | +0.76% |
| Dec 26, 2025 | ₱13.10 | ₱13.10 | ₱13.10 | 4K shares | ₱48K | ₱0.00 | 0.00% |
| Dec 23, 2025 | ₱13.10 | ₱13.10 | ₱13.00 | 20K shares | ₱256K | ₱0.00 | 0.00% |
| Dec 22, 2025 | ₱13.10 | ₱13.10 | ₱13.00 | 156K shares | ₱2.03 Million | ₱0.00 | 0.00% |
| Dec 19, 2025 | ₱13.10 | ₱13.10 | ₱12.80 | 3K shares | ₱43K | +₱0.10 | +0.77% |
| Dec 18, 2025 | ₱13.00 | ₱13.00 | ₱12.80 | 3K shares | ₱41K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱13.00 | ₱13.00 | ₱13.00 | 13K shares | ₱172K | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱13.00 | ₱13.00 | ₱12.90 | 6K shares | ₱82K | +₱0.10 | +0.78% |
| Dec 15, 2025 | ₱12.90 | ₱13.00 | ₱12.84 | 240K shares | ₱3.09 Million | +₱0.06 | +0.47% |
| Dec 12, 2025 | ₱12.84 | ₱12.90 | ₱12.84 | 20K shares | ₱258K | -₱0.06 | -0.47% |
| Dec 11, 2025 | ₱12.90 | ₱12.90 | ₱12.54 | 44K shares | ₱556K | +₱0.08 | +0.62% |
| Dec 10, 2025 | ₱12.82 | ₱12.84 | ₱12.54 | 4K shares | ₱49K | -₱0.02 | -0.16% |
| Dec 09, 2025 | ₱12.84 | ₱12.84 | ₱12.54 | 11K shares | ₱137K | +₱0.02 | +0.16% |
| Dec 05, 2025 | ₱12.82 | ₱12.84 | ₱12.78 | 10K shares | ₱128K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱12.82 | ₱12.82 | ₱12.80 | 600 shares | ₱8K | +₱0.02 | +0.16% |
| Dec 03, 2025 | ₱12.80 | ₱12.88 | ₱12.54 | 11K shares | ₱141K | -₱0.08 | -0.62% |
| Dec 02, 2025 | ₱12.88 | ₱12.90 | ₱12.84 | 5K shares | ₱58K | +₱0.04 | +0.31% |
| Dec 01, 2025 | ₱12.84 | ₱12.90 | ₱12.84 | 56K shares | ₱716K | -₱0.02 | -0.16% |
| Nov 28, 2025 | ₱12.86 | ₱12.86 | ₱12.56 | 2K shares | ₱21K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱12.86 | ₱12.88 | ₱12.20 | 27K shares | ₱339K | -₱0.02 | -0.16% |
| Nov 26, 2025 | ₱12.88 | ₱12.88 | ₱12.50 | 37K shares | ₱473K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱12.88 | ₱12.88 | ₱12.78 | 13K shares | ₱166K | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱12.88 | ₱12.90 | ₱12.54 | 10K shares | ₱127K | +₱0.10 | +0.78% |
| Nov 21, 2025 | ₱12.78 | ₱12.78 | ₱12.76 | 3K shares | ₱33K | -₱0.02 | -0.16% |
| Nov 20, 2025 | ₱12.80 | ₱12.80 | ₱12.40 | 508K shares | ₱6.40 Million | +₱0.20 | +1.59% |
| Nov 19, 2025 | ₱12.60 | ₱12.80 | ₱12.52 | 86K shares | ₱1.10 Million | -₱0.10 | -0.79% |
| Nov 18, 2025 | ₱12.70 | ₱12.82 | ₱12.40 | 24K shares | ₱307K | -₱0.12 | -0.94% |
| Nov 17, 2025 | ₱12.82 | ₱12.82 | ₱12.30 | 34K shares | ₱426K | +₱0.12 | +0.94% |
| Nov 14, 2025 | ₱12.70 | ₱12.90 | ₱12.60 | 4K shares | ₱54K | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱12.70 | ₱12.92 | ₱12.70 | 2.02M shares | ₱26.07 Million | -₱0.18 | -1.40% |
| Nov 12, 2025 | ₱12.88 | ₱12.90 | ₱12.40 | 12K shares | ₱157K | +₱0.29 | +2.22% |
| Nov 11, 2025 | ₱12.60 | ₱12.96 | ₱12.60 | 11K shares | ₱138K | -₱0.35 | -2.78% |
| Nov 10, 2025 | ₱12.96 | ₱12.96 | ₱12.60 | 5K shares | ₱65K | +₱0.08 | +0.62% |
| Nov 07, 2025 | ₱12.88 | ₱12.88 | ₱12.86 | 6K shares | ₱72K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱12.88 | ₱12.90 | ₱12.84 | 162K shares | ₱2.09 Million | -₱0.02 | -0.16% |
| Nov 05, 2025 | ₱12.90 | ₱12.94 | ₱12.40 | 28K shares | ₱345K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱12.90 | ₱12.96 | ₱12.50 | 10K shares | ₱121K | -₱0.06 | -0.46% |
| Nov 03, 2025 | ₱12.96 | ₱12.96 | ₱12.40 | 7K shares | ₱87K | -₱0.02 | -0.15% |
| Oct 30, 2025 | ₱12.98 | ₱12.98 | ₱12.90 | 42K shares | ₱540K | +₱0.08 | +0.62% |
| Oct 29, 2025 | ₱12.90 | ₱12.94 | ₱12.24 | 113K shares | ₱1.46 Million | -₱0.04 | -0.31% |
| Oct 28, 2025 | ₱12.94 | ₱12.94 | ₱12.40 | 12K shares | ₱151K | +₱0.29 | +2.21% |
| Oct 27, 2025 | ₱12.66 | ₱12.98 | ₱12.64 | 12K shares | ₱152K | -₱0.31 | -2.47% |
| Oct 24, 2025 | ₱12.98 | ₱13.00 | ₱12.66 | 7K shares | ₱95K | +₱0.02 | +0.15% |
| Oct 23, 2025 | ₱12.96 | ₱13.02 | ₱12.90 | 26K shares | ₱331K | +₱0.06 | +0.47% |
| Oct 22, 2025 | ₱12.90 | ₱13.00 | ₱12.70 | 193K shares | ₱2.51 Million | +₱0.20 | +1.57% |
| Oct 21, 2025 | ₱12.70 | ₱12.72 | ₱12.44 | 38K shares | ₱479K | +₱0.02 | +0.16% |
| Oct 20, 2025 | ₱12.68 | ₱12.68 | ₱12.42 | 12K shares | ₱154K | +₱0.18 | +1.44% |
| Oct 17, 2025 | ₱12.50 | ₱12.50 | ₱12.42 | 15K shares | ₱182K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱12.50 | ₱12.80 | ₱12.40 | 21K shares | ₱263K | -₱0.29 | -2.34% |
| Oct 15, 2025 | ₱12.80 | ₱12.80 | ₱12.64 | 46K shares | ₱578K | +₱0.10 | +0.79% |
| Oct 14, 2025 | ₱12.70 | ₱12.74 | ₱12.64 | 500 shares | ₱6K | -₱0.04 | -0.31% |
| Oct 13, 2025 | ₱12.74 | ₱12.74 | ₱12.68 | 35K shares | ₱449K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱12.74 | ₱12.74 | ₱12.68 | 5K shares | ₱58K | +₱0.04 | +0.31% |
| Oct 09, 2025 | ₱12.70 | ₱12.74 | ₱12.64 | 13K shares | ₱159K | -₱0.04 | -0.31% |
| Oct 08, 2025 | ₱12.74 | ₱12.74 | ₱12.56 | 5K shares | ₱57K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱12.74 | ₱12.78 | ₱12.74 | 1K shares | ₱18K | -₱0.04 | -0.31% |
| Oct 06, 2025 | ₱12.78 | ₱12.78 | ₱12.50 | 14K shares | ₱175K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱12.78 | ₱12.78 | ₱12.40 | 36K shares | ₱462K | +₱0.27 | +2.08% |
| Oct 02, 2025 | ₱12.52 | ₱12.88 | ₱12.50 | 7K shares | ₱88K | -₱0.27 | -2.19% |
| Oct 01, 2025 | ₱12.80 | ₱12.90 | ₱12.60 | 2K shares | ₱24K | +₱0.20 | +1.59% |
| Sep 30, 2025 | ₱12.60 | ₱12.60 | ₱12.40 | 8K shares | ₱96K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱12.60 | ₱12.60 | ₱12.44 | 18K shares | ₱228K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱12.60 | ₱12.66 | ₱12.50 | 25K shares | ₱318K | -₱0.06 | -0.47% |
| Sep 25, 2025 | ₱12.66 | ₱12.74 | ₱12.50 | 4K shares | ₱47K | +₱0.16 | +1.28% |
| Sep 24, 2025 | ₱12.50 | ₱12.64 | ₱12.46 | 103K shares | ₱1.28 Million | -₱0.43 | -3.40% |
| Sep 23, 2025 | ₱12.94 | ₱12.96 | ₱12.64 | 1K shares | ₱17K | -₱0.02 | -0.15% |
| Sep 22, 2025 | ₱12.96 | ₱12.96 | ₱12.64 | 4K shares | ₱57K | +₱0.29 | +2.21% |
| Sep 19, 2025 | ₱12.68 | ₱12.96 | ₱12.68 | 48K shares | ₱617K | -₱0.27 | -2.16% |
| Sep 18, 2025 | ₱12.96 | ₱12.96 | ₱12.80 | 43K shares | ₱552K | +₱0.16 | +1.25% |
| Sep 17, 2025 | ₱12.80 | ₱12.88 | ₱12.80 | 3K shares | ₱40K | -₱0.08 | -0.62% |
| Sep 16, 2025 | ₱12.88 | ₱12.90 | ₱12.88 | 5K shares | ₱64K | -₱0.02 | -0.16% |
| Sep 15, 2025 | ₱12.90 | ₱12.94 | ₱12.56 | 5K shares | ₱58K | +₱0.20 | +1.57% |
| Sep 12, 2025 | ₱12.70 | ₱12.82 | ₱12.50 | 23K shares | ₱291K | -₱0.12 | -0.94% |
| Sep 11, 2025 | ₱12.82 | ₱12.82 | ₱12.54 | 26K shares | ₱332K | +₱0.12 | +0.94% |
| Sep 10, 2025 | ₱12.70 | ₱12.80 | ₱12.68 | 46K shares | ₱587K | -₱0.10 | -0.78% |
| Sep 09, 2025 | ₱12.80 | ₱12.94 | ₱12.80 | 54K shares | ₱687K | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱12.80 | ₱12.86 | ₱12.36 | 241K shares | ₱3.03 Million | -₱0.14 | -1.08% |
| Sep 05, 2025 | ₱12.94 | ₱12.94 | ₱12.52 | 4K shares | ₱52K | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱12.94 | ₱12.94 | ₱12.92 | 2K shares | ₱30K | +₱0.04 | +0.31% |
| Sep 03, 2025 | ₱12.90 | ₱12.90 | ₱12.86 | 11K shares | ₱146K | +₱0.04 | +0.31% |
| Sep 02, 2025 | ₱12.86 | ₱12.94 | ₱12.38 | 45K shares | ₱572K | +₱0.06 | +0.47% |
| Sep 01, 2025 | ₱12.80 | ₱12.98 | ₱12.80 | 135K shares | ₱1.74 Million | -₱0.18 | -1.39% |
| Aug 29, 2025 | ₱12.98 | ₱12.98 | ₱12.70 | 24K shares | ₱311K | +₱0.08 | +0.62% |
| Aug 28, 2025 | ₱12.90 | ₱13.00 | ₱12.60 | 199K shares | ₱2.57 Million | -₱0.08 | -0.62% |
| Aug 27, 2025 | ₱12.98 | ₱13.00 | ₱12.60 | 3K shares | ₱44K | -₱0.02 | -0.15% |
| Aug 26, 2025 | ₱13.00 | ₱13.00 | ₱12.50 | 54K shares | ₱698K | +₱0.02 | +0.15% |
| Aug 22, 2025 | ₱12.98 | ₱12.98 | ₱12.56 | 21K shares | ₱272K | +₱0.12 | +0.93% |
| Aug 20, 2025 | ₱12.86 | ₱12.90 | ₱12.50 | 7K shares | ₱88K | -₱0.04 | -0.31% |
| Aug 19, 2025 | ₱12.90 | ₱12.92 | ₱12.68 | 5K shares | ₱66K | -₱0.02 | -0.15% |
| Aug 18, 2025 | ₱12.92 | ₱13.00 | ₱12.66 | 2K shares | ₱26K | -₱0.08 | -0.62% |
| Aug 15, 2025 | ₱13.00 | ₱13.00 | ₱12.54 | 14K shares | ₱177K | ₱0.00 | 0.00% |
| Aug 14, 2025 | ₱13.00 | ₱13.00 | ₱12.54 | 384K shares | ₱4.98 Million | +₱0.02 | +0.15% |
| Aug 13, 2025 | ₱12.98 | ₱13.00 | ₱12.70 | 102K shares | ₱1.32 Million | +₱0.08 | +0.62% |
| Aug 12, 2025 | ₱12.90 | ₱13.00 | ₱12.90 | 139K shares | ₱1.81 Million | -₱0.10 | -0.77% |
| Aug 11, 2025 | ₱13.00 | ₱13.00 | ₱12.80 | 20K shares | ₱258K | +₱0.02 | +0.15% |
| Aug 08, 2025 | ₱12.98 | ₱13.86 | ₱12.90 | 293K shares | ₱3.80 Million | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱12.98 | ₱13.00 | ₱12.90 | 10K shares | ₱128K | +₱0.08 | +0.62% |
| Aug 06, 2025 | ₱12.90 | ₱13.00 | ₱12.90 | 28K shares | ₱360K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱12.90 | ₱13.20 | ₱12.90 | 154K shares | ₱2.02 Million | -₱0.08 | -0.62% |
| Aug 04, 2025 | ₱12.98 | ₱12.98 | ₱12.72 | 14K shares | ₱175K | +₱0.20 | +1.56% |
| Aug 01, 2025 | ₱12.78 | ₱12.86 | ₱12.70 | 340K shares | ₱4.34 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱12.78 | ₱12.86 | ₱12.78 | 108K shares | ₱1.38 Million | -₱0.08 | -0.62% |
| Jul 30, 2025 | ₱12.86 | ₱12.90 | ₱12.50 | 31K shares | ₱393K | +₱0.37 | +2.88% |
| Jul 29, 2025 | ₱12.50 | ₱12.50 | ₱12.10 | 77K shares | ₱954K | +₱0.29 | +2.29% |
| Jul 28, 2025 | ₱12.22 | ₱12.22 | ₱12.10 | 4K shares | ₱49K | +₱0.04 | +0.33% |
| Jul 25, 2025 | ₱12.18 | ₱12.18 | ₱12.00 | 2K shares | ₱29K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱12.18 | ₱12.18 | ₱12.08 | 3K shares | ₱35K | +₱0.06 | +0.50% |
| Jul 23, 2025 | ₱12.12 | ₱12.14 | ₱12.00 | 110K shares | ₱1.34 Million | -₱0.02 | -0.16% |
| Jul 22, 2025 | ₱12.14 | ₱12.14 | ₱12.00 | 23K shares | ₱272K | +₱0.02 | +0.17% |
| Jul 21, 2025 | ₱12.12 | ₱12.12 | ₱12.00 | 38K shares | ₱459K | +₱0.02 | +0.17% |
| Jul 18, 2025 | ₱12.10 | ₱12.12 | ₱12.00 | 29K shares | ₱348K | ₱0.00 | 0.00% |
| Jul 17, 2025 | ₱12.10 | ₱12.14 | ₱12.10 | 5K shares | ₱62K | -₱0.04 | -0.33% |
| Jul 16, 2025 | ₱12.14 | ₱12.14 | ₱12.00 | 1K shares | ₱13K | +₱0.08 | +0.66% |
| Jul 15, 2025 | ₱12.06 | ₱12.16 | ₱12.06 | 212K shares | ₱2.57 Million | -₱0.04 | -0.33% |
| Jul 14, 2025 | ₱12.10 | ₱12.16 | ₱12.00 | 50K shares | ₱606K | +₱0.10 | +0.83% |
| Jul 11, 2025 | ₱12.00 | ₱12.16 | ₱11.90 | 18K shares | ₱214K | -₱0.16 | -1.32% |
| Jul 10, 2025 | ₱12.16 | ₱12.16 | ₱12.00 | 7K shares | ₱85K | +₱0.04 | +0.33% |
| Jul 09, 2025 | ₱12.12 | ₱12.20 | ₱12.00 | 137K shares | ₱1.66 Million | +₱0.02 | +0.17% |
| Jul 08, 2025 | ₱12.10 | ₱12.14 | ₱11.88 | 11K shares | ₱129K | +₱0.20 | +1.68% |
| Jul 07, 2025 | ₱11.90 | ₱12.18 | ₱11.86 | 16K shares | ₱186K | +₱0.02 | +0.17% |
| Jul 04, 2025 | ₱11.88 | ₱11.92 | ₱11.82 | 117K shares | ₱1.39 Million | -₱0.04 | -0.34% |
| Jul 03, 2025 | ₱11.92 | ₱12.10 | ₱11.80 | 145K shares | ₱1.73 Million | -₱0.18 | -1.49% |
| Jul 02, 2025 | ₱12.10 | ₱12.36 | ₱11.90 | 58K shares | ₱698K | +₱0.10 | +0.83% |
| Jul 01, 2025 | ₱12.00 | ₱12.00 | ₱11.90 | 76K shares | ₱900K | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱12.00 | ₱12.30 | ₱11.82 | 13K shares | ₱154K | -₱0.29 | -2.44% |
| Jun 27, 2025 | ₱12.30 | ₱12.30 | ₱12.10 | 36K shares | ₱435K | +₱0.20 | +1.65% |
| Jun 26, 2025 | ₱12.10 | ₱12.10 | ₱11.90 | 52K shares | ₱628K | +₱0.20 | +1.68% |
| Jun 25, 2025 | ₱11.90 | ₱12.20 | ₱11.90 | 18K shares | ₱214K | -₱0.10 | -0.83% |
| Jun 24, 2025 | ₱12.00 | ₱12.00 | ₱11.80 | 25K shares | ₱300K | +₱0.20 | +1.69% |
| Jun 23, 2025 | ₱11.80 | ₱12.10 | ₱11.70 | 1.23M shares | ₱14.43 Million | -₱0.29 | -2.48% |
| Jun 20, 2025 | ₱12.10 | ₱12.40 | ₱12.10 | 66K shares | ₱814K | -₱0.27 | -2.26% |
| Jun 19, 2025 | ₱12.38 | ₱12.40 | ₱11.82 | 163K shares | ₱1.98 Million | +₱0.61 | +4.92% |
| Jun 18, 2025 | ₱11.80 | ₱11.80 | ₱11.68 | 496K shares | ₱5.80 Million | +₱0.14 | +1.20% |
| Jun 17, 2025 | ₱11.66 | ₱11.68 | ₱11.66 | 3K shares | ₱40K | -₱0.02 | -0.17% |
| Jun 16, 2025 | ₱11.68 | ₱11.68 | ₱11.30 | 6K shares | ₱65K | +₱0.02 | +0.17% |
| Jun 13, 2025 | ₱11.66 | ₱11.70 | ₱11.60 | 11K shares | ₱126K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱11.66 | ₱11.72 | ₱11.64 | 18K shares | ₱211K | +₱0.02 | +0.17% |
| Jun 10, 2025 | ₱11.64 | ₱11.70 | ₱11.50 | 33K shares | ₱386K | -₱0.06 | -0.51% |
| Jun 09, 2025 | ₱11.70 | ₱11.70 | ₱11.20 | 31K shares | ₱360K | +₱0.50 | +4.28% |
| Jun 05, 2025 | ₱11.22 | ₱11.22 | ₱11.22 | 46K shares | ₱519K | -₱0.22 | -1.92% |
| Jun 04, 2025 | ₱11.44 | ₱11.70 | ₱11.20 | 54K shares | ₱618K | +₱0.24 | +2.14% |
| Jun 03, 2025 | ₱11.20 | ₱11.30 | ₱11.12 | 34K shares | ₱379K | +₱0.08 | +0.72% |
| Jun 02, 2025 | ₱11.12 | ₱11.40 | ₱11.00 | 73K shares | ₱812K | -₱0.27 | -2.46% |
| May 30, 2025 | ₱11.40 | ₱11.60 | ₱11.40 | 25K shares | ₱289K | -₱0.20 | -1.72% |
| May 29, 2025 | ₱11.60 | ₱11.70 | ₱11.18 | 25K shares | ₱279K | +₱0.41 | +3.57% |
| May 28, 2025 | ₱11.20 | ₱11.60 | ₱11.20 | 64K shares | ₱722K | -₱0.10 | -0.88% |
| May 27, 2025 | ₱11.30 | ₱11.50 | ₱11.28 | 9K shares | ₱98K | +₱0.02 | +0.18% |
| May 26, 2025 | ₱11.28 | ₱11.60 | ₱11.28 | 18K shares | ₱206K | -₱0.22 | -1.91% |
| May 23, 2025 | ₱11.50 | ₱11.80 | ₱11.00 | 42K shares | ₱474K | +₱0.22 | +1.95% |
| May 22, 2025 | ₱11.28 | ₱11.30 | ₱10.98 | 55K shares | ₱603K | +₱0.39 | +3.49% |
| May 21, 2025 | ₱10.90 | ₱10.90 | ₱10.78 | 41K shares | ₱439K | +₱0.12 | +1.11% |
| May 20, 2025 | ₱10.78 | ₱10.80 | ₱10.70 | 37K shares | ₱400K | +₱0.10 | +0.94% |
| May 19, 2025 | ₱10.68 | ₱10.70 | ₱10.68 | 12K shares | ₱123K | ₱0.00 | 0.00% |
| May 16, 2025 | ₱10.68 | ₱10.68 | ₱10.64 | 12K shares | ₱132K | +₱0.16 | +1.52% |
| May 15, 2025 | ₱10.52 | ₱10.64 | ₱10.52 | 12K shares | ₱130K | ₱0.00 | 0.00% |
| May 14, 2025 | ₱10.52 | ₱10.66 | ₱10.52 | 5K shares | ₱57K | -₱0.12 | -1.13% |
| May 13, 2025 | ₱10.64 | ₱10.66 | ₱10.58 | 17K shares | ₱182K | +₱0.14 | +1.33% |
This historical data puts the recent movement of the PPC 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 PPC sits within its recent range.
Price & Volume Charts
Visual representation of PPC historical performance for the selected period
Historical Price Chart
The chart displays PPC 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 PPC price history for the selected period
Jan
2026
January 14, 2026
Biggest Daily Loss
₱14.42
(-3.74%)
Single-day loss of -3.74% with ₱0.54 price decrease, the largest percentage drop in this period, with 28K shares traded during the decline
Jan
2026
January 12, 2026
Highest Price
₱15.48
Peak price of ₱15.48 reached during this period, representing the stock's maximum value, with 30K shares traded and +7.50% price movement on that day
Jan
2026
January 12, 2026
Biggest Daily Gain
₱15.48
(+7.50%)
Single-day gain of 7.50% with ₱1.16 price increase, the largest percentage rise in this period, with 30K shares changing hands
Nov
2025
November 13, 2025
Highest Trading Volume
₱12.70
2.02M Shares (₱25.70M total value)
Most actively traded day with 2.02M shares (₱25.70M total value) at ₱12.70 per share, indicating peak investor activity
May
2025
May 15, 2025
Lowest Price
₱10.52
Lowest price of ₱10.52 recorded, marking the period's minimum valuation
Historical Insights
Statistical analysis of PPC price movements for the selected period
Long-Term Trend (MA200)
Bullish
PPC is trading 10.12% above the 200-day Moving Average (₱13.62). This level often acts as dynamic support during uptrends.
Price Volatility
Low
PPC showed low volatility with a standard deviation of 1.42% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from May 13, 2025 to May 13, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, PPC recorded 104 positive days, 94 negative days, and 47 unchanged days, resulting in a win rate of 42.4% for the period.
Average Daily Change
+0.16%
The stock demonstrated an average daily change of +0.16%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱4.96
The trading range spread for PPC was ₱4.96, 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 PPC by sector and industry.
Historical Price Data FAQs
Common questions about PPC stock price history page
What is the PPC stock price history page?
The PPC stock price history page provides comprehensive historical trading data for Pryce Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is PPC's 52-week trading range?
PPC has traded between ₱10.52 and ₱15.48 over the past 52 weeks for Pryce Corporation, representing a price range of 47.1%. Currently trading at ₱15.00, the stock is 42.6% above its 52-week low and 3.1% below its 52-week high.
How has PPC performed year-to-date (YTD)?
Year-to-date in 2026, PPC has gained 12.8% from ₱13.30 to ₱15.00 for Pryce Corporation. The stock reached a YTD high of ₱15.48 and a low of ₱13.20.
What is PPC's 50-day moving average (MA50)?
The 50-day moving average for Pryce Corporation (PPC) is ₱14.75. The stock is currently trading above this level at ₱15.00, which is 1.7% above the 50-day MA.
What is PPC's 200-day moving average (MA200)?
The 200-day moving average for Pryce Corporation (PPC) is ₱13.62. The stock is currently trading above this key long-term indicator at ₱15.00, which is 10.1% above the 200-day MA.