- Stock Price
- Price History
- Dividends
- Dividend History
PPC Stock Price History - Pryce Corporation
Best Day (1Y)
₱13.00
August 26, 2025
Worst Day (1Y)
₱9.48
March 03, 2025
Average Volume (1Y)
94K
Daily Average
Most Traded (1Y)
4.38M
April 29, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| May 09, 2025 | ₱10.50 | ₱10.60 | ₱10.50 | 26K shares | ₱271K | -₱0.06 | -0.57% |
| May 08, 2025 | ₱10.56 | ₱10.56 | ₱10.50 | 48K shares | ₱510K | +₱0.06 | +0.57% |
| May 07, 2025 | ₱10.50 | ₱10.50 | ₱10.04 | 30K shares | ₱310K | +₱0.10 | +0.96% |
| May 06, 2025 | ₱10.40 | ₱10.60 | ₱10.40 | 17K shares | ₱176K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱10.40 | ₱10.60 | ₱10.26 | 50K shares | ₱521K | +₱0.14 | +1.36% |
| May 02, 2025 | ₱10.26 | ₱10.26 | ₱10.18 | 53K shares | ₱545K | +₱0.08 | +0.79% |
| Apr 30, 2025 | ₱10.18 | ₱10.20 | ₱9.80 | 40K shares | ₱392K | +₱0.39 | +3.88% |
| Apr 29, 2025 | ₱9.80 | ₱10.50 | ₱9.71 | 4.38M shares | ₱44.81 Million | -₱0.20 | -2.00% |
| Apr 28, 2025 | ₱10.00 | ₱10.26 | ₱10.00 | 180K shares | ₱1.81 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱10.00 | ₱10.04 | ₱10.00 | 104K shares | ₱1.04 Million | -₱0.04 | -0.40% |
| Apr 24, 2025 | ₱10.04 | ₱10.04 | ₱9.90 | 6K shares | ₱61K | +₱0.29 | +2.87% |
| Apr 23, 2025 | ₱9.76 | ₱9.98 | ₱9.76 | 36K shares | ₱350K | -₱0.21 | -2.20% |
| Apr 22, 2025 | ₱9.98 | ₱10.04 | ₱9.95 | 11K shares | ₱109K | +₱0.03 | +0.30% |
| Apr 21, 2025 | ₱9.95 | ₱10.00 | ₱9.74 | 4K shares | ₱39K | -₱0.05 | -0.50% |
| Apr 16, 2025 | ₱10.00 | ₱10.06 | ₱10.00 | 79K shares | ₱789K | -₱0.06 | -0.60% |
| Apr 15, 2025 | ₱10.06 | ₱10.26 | ₱9.90 | 33K shares | ₱325K | +₱0.06 | +0.60% |
| Apr 14, 2025 | ₱10.00 | ₱10.00 | ₱9.98 | 14K shares | ₱139K | +₱0.01 | +0.10% |
| Apr 11, 2025 | ₱9.99 | ₱9.99 | ₱9.62 | 4K shares | ₱36K | +₱0.38 | +3.85% |
| Apr 10, 2025 | ₱9.62 | ₱9.99 | ₱9.62 | 46K shares | ₱449K | -₱0.13 | -1.33% |
| Apr 08, 2025 | ₱9.75 | ₱9.90 | ₱9.63 | 12K shares | ₱120K | -₱0.15 | -1.52% |
| Apr 07, 2025 | ₱9.90 | ₱9.98 | ₱9.90 | 18K shares | ₱177K | -₱0.05 | -0.50% |
| Apr 04, 2025 | ₱9.95 | ₱9.98 | ₱9.61 | 9K shares | ₱93K | +₱0.14 | +1.43% |
| Apr 03, 2025 | ₱9.81 | ₱10.00 | ₱9.80 | 26K shares | ₱255K | -₱0.17 | -1.70% |
| Apr 02, 2025 | ₱9.98 | ₱10.00 | ₱9.91 | 1.52M shares | ₱15.03 Million | -₱0.02 | -0.20% |
| Mar 31, 2025 | ₱10.00 | ₱10.00 | ₱9.81 | 10K shares | ₱94K | ₱0.00 | 0.00% |
| Mar 28, 2025 | ₱10.00 | ₱10.00 | ₱9.90 | 4K shares | ₱38K | +₱0.10 | +1.01% |
| Mar 27, 2025 | ₱9.90 | ₱10.10 | ₱9.90 | 8K shares | ₱80K | -₱0.10 | -1.00% |
| Mar 26, 2025 | ₱10.00 | ₱10.14 | ₱10.00 | 3K shares | ₱25K | -₱0.12 | -1.19% |
| Mar 25, 2025 | ₱10.12 | ₱10.20 | ₱9.99 | 9K shares | ₱89K | -₱0.08 | -0.78% |
| Mar 24, 2025 | ₱10.20 | ₱10.22 | ₱9.74 | 2K shares | ₱17K | -₱0.04 | -0.39% |
| Mar 21, 2025 | ₱10.24 | ₱10.24 | ₱9.77 | 11K shares | ₱105K | +₱0.49 | +4.81% |
| Mar 20, 2025 | ₱9.77 | ₱10.32 | ₱9.73 | 8K shares | ₱76K | -₱0.54 | -5.51% |
| Mar 19, 2025 | ₱10.34 | ₱10.36 | ₱9.70 | 31K shares | ₱300K | +₱0.35 | +3.40% |
| Mar 18, 2025 | ₱10.00 | ₱10.36 | ₱10.00 | 27K shares | ₱275K | +₱0.30 | +2.99% |
| Mar 17, 2025 | ₱9.71 | ₱10.38 | ₱9.71 | 10K shares | ₱104K | -₱0.30 | -3.09% |
| Mar 14, 2025 | ₱10.02 | ₱10.44 | ₱10.00 | 1.53M shares | ₱15.27 Million | +₱0.02 | +0.20% |
| Mar 13, 2025 | ₱10.00 | ₱10.40 | ₱9.65 | 6K shares | ₱61K | +₱0.36 | +3.63% |
| Mar 12, 2025 | ₱9.65 | ₱10.36 | ₱9.52 | 18K shares | ₱179K | -₱0.66 | -6.85% |
| Mar 11, 2025 | ₱10.36 | ₱10.38 | ₱10.36 | 1K shares | ₱11K | -₱0.02 | -0.19% |
| Mar 10, 2025 | ₱10.38 | ₱10.46 | ₱10.00 | 44K shares | ₱458K | +₱0.39 | +3.80% |
| Mar 07, 2025 | ₱10.00 | ₱10.02 | ₱10.00 | 5K shares | ₱46K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱10.00 | ₱10.30 | ₱10.00 | 8K shares | ₱79K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱10.00 | ₱10.30 | ₱10.00 | 11K shares | ₱107K | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱10.00 | ₱10.50 | ₱10.00 | 2K shares | ₱18K | +₱0.55 | +5.49% |
| Mar 03, 2025 | ₱9.48 | ₱9.79 | ₱9.48 | 23K shares | ₱219K | -₱0.02 | -0.21% |
| Feb 28, 2025 | ₱9.50 | ₱9.50 | ₱9.46 | 17K shares | ₱160K | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱9.50 | ₱9.75 | ₱9.50 | 20K shares | ₱192K | -₱0.02 | -0.21% |
| Feb 26, 2025 | ₱9.52 | ₱9.80 | ₱9.50 | 84K shares | ₱806K | -₱0.27 | -2.86% |
| Feb 25, 2025 | ₱9.80 | ₱9.97 | ₱9.80 | 17K shares | ₱171K | -₱0.15 | -1.51% |
| Feb 24, 2025 | ₱9.95 | ₱9.97 | ₱9.80 | 984K shares | ₱9.64 Million | +₱0.01 | +0.10% |
| Feb 21, 2025 | ₱9.94 | ₱10.10 | ₱9.80 | 151K shares | ₱1.50 Million | -₱0.16 | -1.58% |
| Feb 20, 2025 | ₱10.10 | ₱10.52 | ₱9.97 | 110K shares | ₱1.10 Million | -₱0.40 | -3.99% |
| Feb 19, 2025 | ₱10.52 | ₱10.52 | ₱10.24 | 8K shares | ₱80K | +₱0.29 | +2.73% |
| Feb 18, 2025 | ₱10.24 | ₱10.54 | ₱10.22 | 8K shares | ₱83K | +₱0.02 | +0.20% |
| Feb 17, 2025 | ₱10.22 | ₱10.54 | ₱10.22 | 8K shares | ₱87K | -₱0.31 | -3.04% |
| Feb 14, 2025 | ₱10.54 | ₱11.00 | ₱10.50 | 20K shares | ₱217K | +₱0.04 | +0.38% |
| Feb 13, 2025 | ₱10.50 | ₱10.62 | ₱10.30 | 1K shares | ₱10K | -₱0.12 | -1.13% |
| Feb 12, 2025 | ₱10.62 | ₱10.62 | ₱10.56 | 1K shares | ₱12K | +₱0.06 | +0.57% |
| Feb 11, 2025 | ₱10.56 | ₱10.56 | ₱10.18 | 18K shares | ₱183K | -₱0.04 | -0.38% |
| Feb 10, 2025 | ₱10.60 | ₱10.90 | ₱10.50 | 21K shares | ₱225K | -₱0.29 | -2.75% |
| Feb 07, 2025 | ₱10.90 | ₱10.90 | ₱10.70 | 24K shares | ₱261K | +₱0.20 | +1.87% |
| Feb 06, 2025 | ₱10.70 | ₱10.70 | ₱10.70 | 71K shares | ₱759K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱10.70 | ₱10.80 | ₱10.50 | 61K shares | ₱647K | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱10.70 | ₱10.70 | ₱9.96 | 46K shares | ₱475K | +₱0.20 | +1.90% |
| Feb 03, 2025 | ₱10.50 | ₱11.00 | ₱10.50 | 110K shares | ₱1.17 Million | -₱0.10 | -0.94% |
| Jan 31, 2025 | ₱10.60 | ₱10.70 | ₱10.60 | 6K shares | ₱68K | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱10.60 | ₱10.80 | ₱10.50 | 7K shares | ₱68K | -₱0.20 | -1.85% |
| Jan 28, 2025 | ₱10.80 | ₱10.96 | ₱10.80 | 27K shares | ₱290K | -₱0.10 | -0.92% |
| Jan 27, 2025 | ₱10.90 | ₱11.00 | ₱10.90 | 20K shares | ₱222K | -₱0.06 | -0.55% |
| Jan 24, 2025 | ₱10.96 | ₱10.96 | ₱10.30 | 33K shares | ₱354K | +₱0.50 | +4.58% |
| Jan 23, 2025 | ₱10.48 | ₱10.48 | ₱10.24 | 6K shares | ₱58K | +₱0.25 | +2.34% |
| Jan 22, 2025 | ₱10.24 | ₱10.48 | ₱10.24 | 87K shares | ₱894K | -₱0.23 | -2.29% |
| Jan 21, 2025 | ₱10.48 | ₱10.50 | ₱10.12 | 2K shares | ₱20K | +₱0.37 | +3.56% |
| Jan 20, 2025 | ₱10.12 | ₱10.20 | ₱10.10 | 23K shares | ₱229K | -₱0.08 | -0.78% |
| Jan 17, 2025 | ₱10.20 | ₱10.40 | ₱10.10 | 139K shares | ₱1.43 Million | -₱0.10 | -0.97% |
| Jan 16, 2025 | ₱10.30 | ₱10.70 | ₱10.30 | 31K shares | ₱319K | -₱0.14 | -1.34% |
| Jan 15, 2025 | ₱10.44 | ₱10.50 | ₱10.44 | 7K shares | ₱76K | -₱0.04 | -0.38% |
| Jan 14, 2025 | ₱10.48 | ₱10.54 | ₱10.48 | 23K shares | ₱245K | -₱0.06 | -0.57% |
| Jan 13, 2025 | ₱10.54 | ₱10.54 | ₱10.44 | 99K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱10.54 | ₱10.60 | ₱10.48 | 17K shares | ₱176K | -₱0.12 | -1.13% |
| Jan 09, 2025 | ₱10.66 | ₱10.70 | ₱10.50 | 9K shares | ₱94K | -₱0.04 | -0.37% |
| Jan 08, 2025 | ₱10.70 | ₱10.70 | ₱10.38 | 12K shares | ₱128K | +₱0.04 | +0.38% |
| Jan 07, 2025 | ₱10.66 | ₱10.96 | ₱10.58 | 19K shares | ₱207K | +₱0.08 | +0.76% |
| Jan 06, 2025 | ₱10.58 | ₱10.68 | ₱10.30 | 109K shares | ₱1.15 Million | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱10.58 | ₱10.60 | ₱10.46 | 12K shares | ₱128K | +₱0.12 | +1.15% |
| Jan 02, 2025 | ₱10.46 | ₱10.68 | ₱10.20 | 6K shares | ₱66K | -₱0.22 | -2.06% |
| Dec 27, 2024 | ₱10.68 | ₱10.68 | ₱10.50 | 3K shares | ₱36K | ₱0.00 | 0.00% |
| Dec 26, 2024 | ₱10.68 | ₱10.68 | ₱10.20 | 3K shares | ₱33K | +₱0.39 | +3.69% |
| Dec 23, 2024 | ₱10.30 | ₱10.46 | ₱10.30 | 852K shares | ₱8.78 Million | -₱0.10 | -0.96% |
| Dec 20, 2024 | ₱10.40 | ₱10.50 | ₱10.38 | 166K shares | ₱1.73 Million | -₱0.10 | -0.95% |
| Dec 19, 2024 | ₱10.50 | ₱10.50 | ₱10.40 | 6K shares | ₱60K | -₱0.29 | -2.78% |
| Dec 18, 2024 | ₱10.80 | ₱10.80 | ₱10.40 | 5K shares | ₱52K | +₱0.42 | +3.85% |
| Dec 17, 2024 | ₱10.40 | ₱10.80 | ₱10.30 | 111K shares | ₱1.18 Million | -₱0.29 | -2.80% |
| Dec 16, 2024 | ₱10.70 | ₱10.80 | ₱10.40 | 12K shares | ₱129K | +₱0.31 | +2.88% |
| Dec 13, 2024 | ₱10.40 | ₱10.86 | ₱10.30 | 102K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱10.40 | ₱10.40 | ₱10.30 | 58K shares | ₱600K | +₱0.10 | +0.97% |
| Dec 11, 2024 | ₱10.30 | ₱10.60 | ₱10.30 | 67K shares | ₱696K | -₱0.29 | -2.83% |
| Dec 10, 2024 | ₱10.60 | ₱10.80 | ₱10.60 | 43K shares | ₱454K | -₱0.20 | -1.85% |
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
Aug
2025
August 26, 2025
Highest Price
₱13.00
Peak price of ₱13.00 reached during this period, representing the stock's maximum value, with 54K shares traded and +0.15% price movement on that day
Apr
2025
April 29, 2025
Highest Trading Volume
₱9.80
4.38M Shares (₱42.96M total value)
Most actively traded day with 4.38M shares (₱42.96M total value) at ₱9.80 per share, indicating peak investor activity
Mar
2025
March 12, 2025
Biggest Daily Loss
₱9.65
(-6.85%)
Single-day loss of -6.85% with ₱0.66 price decrease, the largest percentage drop in this period, with 18K shares traded during the decline
Mar
2025
March 04, 2025
Biggest Daily Gain
₱10.00
(+5.49%)
Single-day gain of 5.49% with ₱0.55 price increase, the largest percentage rise in this period, with 2K shares changing hands
Mar
2025
March 03, 2025
Lowest Price
₱9.48
Lowest price of ₱9.48 recorded, marking the period's minimum valuation, with a -0.21% decline on that day
Historical Insights
Statistical analysis of PPC price movements for the selected period
Long-Term Trend (MA200)
Bullish
PPC is trading 9% above the 200-day Moving Average (₱11.76). This level often acts as dynamic support during uptrends.
Price Volatility
Moderate
PPC showed moderate volatility with a standard deviation of 1.68% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 10, 2024 to December 10, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, PPC recorded 102 positive days, 103 negative days, and 39 unchanged days, resulting in a win rate of 41.8% for the period.
Average Daily Change
+0.08%
The stock demonstrated an average daily change of +0.08%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱3.52
The trading range spread for PPC was ₱3.52, 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 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 ₱9.48 and ₱13.00 over the past 52 weeks for Pryce Corporation, representing a price range of 37.1%. Currently trading at ₱12.82, the stock is 35.2% above its 52-week low and 1.4% below its 52-week high.
How has PPC performed year-to-date (YTD)?
Year-to-date in 2025, PPC has gained 22.6% from ₱10.46 to ₱12.82 for Pryce Corporation. The stock reached a YTD high of ₱13.00 and a low of ₱9.48.
What is PPC's 50-day moving average (MA50)?
The 50-day moving average for Pryce Corporation (PPC) is ₱12.79. The stock is currently trading above this level at ₱12.82, which is 0.2% above the 50-day MA.
What is PPC's 200-day moving average (MA200)?
The 200-day moving average for Pryce Corporation (PPC) is ₱11.76. The stock is currently trading above this key long-term indicator at ₱12.82, which is 9.0% above the 200-day MA.