Philippine Racing Club

PRC
🏛️ philippines →
5.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.60 7.80 6.60 7.80 0.0M
2021-12-29 5.80 6.66 5.75 5.75 0.1M
2021-12-28 5.80 6.25 5.75 5.80 0.1M
2021-12-23 5.95 6.25 5.75 6.25 0.0M
2021-12-17 5.75 5.75 5.75 5.75 0.1M
2021-12-10 5.70 5.70 5.70 5.70 0.0M
2021-12-03 5.80 5.80 5.80 5.80 0.0M
2021-12-01 5.80 5.80 5.80 5.80 0.1M
2021-11-29 5.80 5.80 5.80 5.80 0.0M
2021-11-26 5.80 5.80 5.80 5.80 0.1M
2021-11-25 5.80 5.80 5.80 5.80 0.0M
2021-11-24 5.80 5.80 5.80 5.80 0.1M
2021-11-23 5.80 5.80 5.80 5.80 0.1M
2021-11-22 5.80 5.80 5.80 5.80 0.1M
2021-11-19 5.80 5.80 5.80 5.80 0.0M
2021-11-18 5.80 5.80 5.80 5.80 0.0M
2021-10-25 5.80 5.80 5.80 5.80 7.0M
2021-10-20 5.80 5.80 5.80 5.80 0.0M
2021-09-27 5.80 5.80 5.80 5.80 0.0M
2021-09-24 5.80 5.80 5.80 5.80 0.1M
2021-09-17 5.80 5.80 5.80 5.80 0.0M
2021-09-16 5.80 5.80 5.80 5.80 0.0M
2021-09-15 5.80 5.80 5.80 5.80 0.0M
2021-09-07 5.80 5.95 5.80 5.95 0.0M
2021-08-26 5.80 5.80 5.80 5.80 0.0M
2021-08-13 5.80 5.80 5.80 5.80 0.0M
2021-08-12 5.80 5.80 5.80 5.80 0.0M
2021-08-11 5.80 5.80 5.80 5.80 0.0M
2021-08-09 5.80 5.80 5.80 5.80 0.0M
2021-08-04 5.81 5.81 5.80 5.80 0.0M
2021-07-19 5.80 5.80 5.80 5.80 0.0M
2021-07-16 5.80 5.80 5.80 5.80 0.0M
2021-07-14 5.90 5.90 5.90 5.90 0.0M
2021-07-08 5.95 5.95 5.95 5.95 0.0M
2021-07-06 5.91 5.91 5.90 5.91 0.0M
2021-06-29 6.05 6.05 6.00 6.05 0.0M
2021-06-28 6.05 6.05 6.05 6.05 0.0M
2021-06-24 6.05 6.05 6.05 6.05 0.0M
2021-06-16 6.39 6.39 5.80 5.81 0.0M
2021-06-15 5.80 5.80 5.80 5.80 0.0M
2021-06-14 5.80 6.20 5.80 5.80 0.0M
2021-06-11 5.80 5.80 5.80 5.80 0.0M
2021-06-10 5.80 5.80 5.80 5.80 0.0M
2021-06-09 5.80 5.80 5.80 5.80 0.0M
2021-06-08 5.80 5.80 5.80 5.80 0.0M
2021-06-07 5.82 5.82 5.82 5.82 0.0M
2021-06-04 5.80 5.82 5.80 5.82 0.0M
2021-06-03 6.00 6.00 6.00 6.00 0.0M
2021-06-02 5.80 5.80 5.80 5.80 0.0M
2021-06-01 5.80 5.80 5.80 5.80 0.0M
2021-05-31 5.80 5.80 5.80 5.80 0.0M
2021-05-28 5.80 5.80 5.80 5.80 0.0M
2021-05-27 5.80 5.80 5.80 5.80 0.0M
2021-05-26 5.80 5.80 5.80 5.80 0.0M
2021-05-25 5.80 5.80 5.80 5.80 0.0M
2021-05-24 5.80 5.80 5.80 5.80 0.0M
2021-05-21 5.80 5.80 5.80 5.80 0.0M
2021-05-20 5.80 5.80 5.80 5.80 0.0M
2021-05-19 5.90 5.90 5.80 5.80 0.0M
2021-05-18 5.90 5.95 5.90 5.95 0.0M
2021-05-17 5.90 5.90 5.90 5.90 0.0M
2021-05-14 5.90 5.90 5.90 5.90 0.0M
2021-05-12 5.90 5.90 5.90 5.90 0.0M
2021-05-11 5.91 6.00 5.91 6.00 0.0M
2021-05-10 5.95 5.96 5.95 5.96 0.0M
2021-05-07 6.00 6.00 6.00 6.00 0.0M
2021-05-06 5.90 5.90 5.90 5.90 0.0M
2021-05-05 5.90 5.90 5.90 5.90 0.0M
2021-05-04 5.90 5.90 5.90 5.90 0.0M
2021-05-03 6.00 6.00 6.00 6.00 0.0M
2021-04-30 6.00 6.00 6.00 6.00 0.0M
2021-04-29 6.03 6.04 6.03 6.04 0.0M
2021-04-28 6.20 6.20 6.20 6.20 0.0M
2021-04-27 6.20 6.20 6.20 6.20 0.1M
2021-04-26 6.05 6.20 6.03 6.20 0.0M
2021-04-23 6.03 6.03 6.03 6.03 0.0M
2021-04-22 6.12 6.20 6.12 6.12 0.0M
2021-04-21 6.15 6.50 6.05 6.50 0.0M
2021-04-20 6.15 6.15 6.06 6.15 0.0M
2021-04-19 6.15 6.15 6.05 6.10 0.0M
2021-04-16 6.15 6.15 6.15 6.15 0.0M
2021-04-15 6.15 6.15 6.11 6.11 0.0M
2021-04-13 6.15 6.15 6.15 6.15 0.0M
2021-04-12 6.60 6.60 6.10 6.20 0.0M
2021-04-08 6.20 6.50 6.02 6.50 0.0M
2021-04-07 6.50 6.50 6.20 6.20 0.0M
2021-04-06 6.50 6.50 6.02 6.02 0.0M
2021-03-31 6.10 6.60 6.10 6.50 0.0M
2021-03-30 6.10 6.10 6.10 6.10 0.1M
2021-03-29 6.10 6.10 6.02 6.02 0.0M
2021-03-26 6.15 6.15 6.02 6.02 0.0M
2021-03-23 6.10 6.10 6.10 6.10 0.0M
2021-03-18 6.20 6.20 6.20 6.20 0.2M
2021-03-16 6.20 6.20 6.20 6.20 0.1M
2021-03-15 6.20 6.20 6.18 6.18 0.0M
2021-03-12 6.20 6.20 6.20 6.20 0.0M
2021-03-11 6.20 6.20 6.20 6.20 0.0M
2021-03-09 6.24 6.50 6.20 6.20 0.0M
2021-03-08 6.50 6.50 6.26 6.26 0.0M
2021-03-05 6.30 6.30 6.30 6.30 0.5M
2021-03-03 6.50 6.50 6.30 6.30 0.0M
2021-03-02 6.50 6.50 6.50 6.50 0.0M
2021-03-01 6.40 6.50 6.30 6.50 0.0M
2021-02-24 6.60 6.60 6.24 6.24 0.0M
2021-02-19 6.50 6.60 6.50 6.60 0.0M
2021-02-18 6.80 6.80 6.50 6.50 0.0M
2021-02-17 6.50 6.64 6.50 6.64 0.0M
2021-02-16 6.50 6.50 6.50 6.50 0.0M
2021-02-11 6.50 6.50 6.50 6.50 0.0M
2021-02-09 6.50 6.50 6.50 6.50 0.0M
2021-02-08 6.50 6.50 6.50 6.50 0.0M
2021-02-05 6.50 6.50 6.50 6.50 0.0M
2021-02-04 6.60 6.60 6.60 6.60 0.0M
2021-02-03 6.50 6.60 6.50 6.60 0.0M
2021-02-02 6.50 6.79 6.50 6.79 0.0M
2021-02-01 6.50 6.50 6.50 6.50 0.0M
2021-01-29 6.50 6.80 6.50 6.80 0.0M
2021-01-27 6.60 6.60 6.60 6.60 0.0M
2021-01-26 6.70 6.70 6.60 6.60 0.0M
2021-01-25 6.60 6.90 6.60 6.70 0.0M
2021-01-22 6.64 6.64 6.64 6.64 0.2M
2021-01-21 6.70 6.70 6.65 6.65 0.0M
2021-01-20 6.70 6.70 6.70 6.70 0.0M
2021-01-19 6.70 6.70 6.70 6.70 0.0M
2021-01-18 6.70 7.00 6.70 6.70 0.1M
2021-01-15 6.70 6.70 6.70 6.70 0.0M
2021-01-14 6.70 6.70 6.70 6.70 0.0M
2021-01-13 6.70 6.70 6.70 6.70 0.0M
2021-01-12 6.70 6.70 6.70 6.70 0.1M
2021-01-11 6.80 6.80 6.70 6.70 0.0M
2021-01-08 6.71 7.00 6.70 6.80 0.0M
2021-01-07 6.71 6.80 6.70 6.79 0.1M
2021-01-06 6.71 6.72 6.70 6.70 0.0M
2021-01-05 6.71 6.98 6.71 6.98 0.0M
2021-01-04 7.00 7.00 6.80 7.00 0.0M