NRCP - National Reinsurance Corporation of the Phils

Stock Information (None - None)

As of: January 17, 2018 11:59:00 AM


Last Price: 1.35
Change: 0.00
%Change: 0.00%
Previous Close: 1.35
Open: 1.36
Low: 1.26
High: 1.41
Average Price: 1.34
Volume: 12.79M
Value: 17.17M
Net Foreign: 0


Fundamental Analysis

As of: January 17, 2018 12:00:13 PM


52-Week High: 1.41 Earnings Per Share TTM (EPS): 0.09 (350.00%) Price to Book Value (P/BV): 0.5465587045
52-Week Low: 0.70 Price-Earnings Ratio TTM (P/E): 15.00 Return on Equity (ROE): 3.58%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 1.35


Technical Analysis

As of: January 16, 2018 12:00:00 AM


Support 1: 1.10 Resistance 1: 1.36 Short-Term Trend: UPTREND
Support 2: 0.83 Resistance 2: 1.36 Recommendation: NONE
Last Price: 1.35 Year to Date %: 40.63% Month to Date %: 40.63%

Moving Averages
Period Simple Exponential
MA 20 1.0370 ( BULLISH ) 1.0629480785 ( BULLISH )
MA 50 0.9046 ( BULLISH ) 0.9594541017 ( BULLISH )
MA 100 0.8986 ( BULLISH ) 0.9106537621 ( BULLISH )
MA 200 0.85315 ( BULLISH ) 0.8808702658 ( BULLISH )
Indicators
Name Value Action
RSI(14) 78.687364451 BULLISH (OVERBOUGHT)
MACD(12,26,9) 0.0959272733, 0.0707797595 NEUTRAL
ATR(14) 0.0876641509 (6.49%) HIGH
CCI(20) 161.9305367614 BULLISH
STS(14,3,3) 78.8888888889 BULLISH
Williams %R(14) -2.2222222222 BULLISH
VolumeSMA(15) 5,912,267 BULLISH
CandleStick(1) White Long Day BULLISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jan 17, 20181.350.000.00%1.361.261.4112.79M0
Jan 16, 20181.350.2118.42%1.121.101.3618.62M13.04K
Jan 15, 20181.14-0.04-3.39%1.181.131.192.56M147.5K
Jan 12, 20181.180.010.85%1.201.101.209.2M176.51K
Jan 11, 20181.170.000.00%1.151.131.246.25M242.5K
Jan 10, 20181.170.032.63%1.141.121.2717.88M218.6K
Jan 09, 20181.14-0.05-4.20%1.131.041.1811.36M-7.96K
Jan 08, 20181.190.2020.20%1.001.001.2016.9M325K
Jan 05, 20180.990.011.02%1.010.971.01423K-3.96K
Jan 04, 20180.980.011.03%0.990.971.00713K-98.7K
Jan 03, 20180.970.011.04%0.970.950.97492K0
Dec 29, 20170.96-0.03-3.03%1.010.961.041.63M-58.2K
Dec 28, 20170.990.033.13%0.980.951.00744K9.9K
Dec 27, 20170.960.044.35%0.910.910.96469K20.88K
Dec 22, 20170.92-0.03-3.16%0.950.920.95684K79.12K
Dec 21, 20170.95-0.02-2.06%0.970.930.98769K47.5K
Dec 20, 20170.97-0.03-3.00%1.000.911.021.78M305.2K
Dec 19, 20171.000.099.89%0.910.901.055.83M42.85K
Dec 18, 20170.91-0.01-1.09%0.920.910.961.43M8.1K
Dec 15, 20170.920.044.55%0.910.910.986.45M-226.76K
Dec 14, 20170.880.033.53%0.850.830.901.5M65.42K
Dec 13, 20170.850.011.19%0.850.810.86185K0
Dec 12, 20170.840.000.00%0.840.840.85117K0
Dec 11, 20170.840.011.20%0.820.820.841.6M0
Dec 08, 20170.830.011.22%0.830.810.83801K0
Dec 07, 20170.820.000.00%0.820.820.84306K0
Dec 06, 20170.820.000.00%0.840.820.85355K0
Dec 05, 20170.820.000.00%0.840.820.84222K0
Dec 04, 20170.820.000.00%0.840.810.84204K0
Dec 01, 20170.820.000.00%0.820.800.82847K-65.6K
Nov 29, 20170.82-0.01-1.20%0.820.810.82296K41K
Nov 28, 20170.830.011.22%0.810.810.83194K33.2K
Nov 27, 20170.820.000.00%0.830.810.83577K-2.43K
Nov 24, 20170.820.022.50%0.810.800.82318K0
Nov 23, 20170.800.000.00%0.790.790.821.18M0
Nov 22, 20170.800.011.27%0.790.780.80520K56.8K
Nov 21, 20170.79-0.02-2.47%0.800.790.81918K0
Nov 20, 20170.81-0.03-3.57%0.820.800.84499K66.42K
Nov 17, 20170.84-0.01-1.18%0.870.800.88866K-76.41K
Nov 16, 20170.850.067.59%0.810.810.904.96M-166.7K
Nov 15, 20170.79-0.02-2.47%0.800.790.80107K0
Nov 14, 20170.810.022.53%0.800.800.8199K0
Nov 13, 20170.79-0.01-1.25%0.790.790.80371K0
Nov 10, 20170.80-0.02-2.44%0.790.790.81118K28K
Nov 09, 20170.820.033.80%0.790.790.8299K31.45K
Nov 08, 20170.790.000.00%0.790.780.80125K0
Nov 07, 20170.79-0.03-3.66%0.810.790.811.88M159K
Nov 06, 20170.820.011.23%0.800.800.8355K16.5K
Nov 03, 20170.81-0.01-1.22%0.820.780.821.41M105.2K
Nov 02, 20170.820.011.23%0.820.810.82108K0
Oct 27, 20170.81-0.01-1.22%0.810.810.8145K0
Oct 26, 20170.820.011.23%0.820.810.8228K0
Oct 25, 20170.81-0.01-1.22%0.820.790.821.64M112.3K
Oct 24, 20170.820.000.00%0.840.810.84226K0
Oct 23, 20170.820.000.00%0.820.820.82296K27.06K
Oct 20, 20170.82-0.02-2.38%0.850.820.85474K8.2K
Oct 19, 20170.840.011.20%0.830.830.84223K0
Oct 18, 20170.83-0.04-4.60%0.850.830.86746K-145.3K
Oct 17, 20170.870.033.57%0.830.820.88682K820
Oct 13, 20170.840.011.20%0.840.840.84146K0
Oct 12, 20170.830.000.00%0.830.830.84239K0
Oct 11, 20170.830.000.00%0.830.820.8488K7.38K
Oct 10, 20170.83-0.01-1.19%0.840.830.85429K8.3K
Oct 09, 20170.84-0.02-2.33%0.860.840.86353K0
Oct 06, 20170.860.022.38%0.840.840.8757K0
Oct 05, 20170.84-0.03-3.45%0.840.840.86225K0
Oct 04, 20170.870.000.00%0.880.830.88144K0
Oct 03, 20170.870.022.35%0.860.860.88109K0
Oct 02, 20170.85-0.04-4.49%0.890.830.89335K0
Sep 29, 20170.890.044.71%0.830.830.90388K118.02K
Sep 28, 20170.85-0.02-2.30%0.870.830.87137K0
Sep 27, 20170.870.056.10%0.830.820.88516K0
Sep 26, 20170.82-0.03-3.53%0.840.820.84356K0
Sep 25, 20170.85-0.01-1.16%0.860.820.871.38M142.8K
Sep 22, 20170.86-0.03-3.37%0.890.840.891.16M-551.38K
Sep 21, 20170.89-0.02-2.20%0.910.890.91593K0
Sep 20, 20170.910.000.00%0.910.910.9431K0
Sep 19, 20170.910.000.00%0.940.910.94523K-273K
Sep 18, 20170.910.000.00%0.910.910.961.03M-325.78K
Sep 15, 20170.910.011.11%0.900.900.91147K0
Sep 14, 20170.900.000.00%0.890.890.91225K0
Sep 13, 20170.900.000.00%0.890.880.90755K26.7K
Sep 11, 20170.90-0.01-1.10%0.910.890.93965K-108.4K
Sep 08, 20170.91-0.05-5.21%0.960.910.963.2M123.65K
Sep 07, 20170.96-0.04-4.00%0.980.961.001.6M163.9K
Sep 06, 20171.000.000.00%0.980.981.01190K0
Sep 05, 20171.00-0.01-0.99%1.030.991.03884K-101K
Sep 04, 20171.010.033.06%1.000.941.022.49M-103.3K
Aug 31, 20170.98-0.02-2.00%1.000.981.00684K-149.01K
Aug 30, 20171.000.055.26%0.950.951.012.1M0
Aug 29, 20170.95-0.04-4.04%1.000.951.001.81M0
Aug 25, 20170.990.011.02%1.000.971.01909K147.5K
Aug 24, 20170.98-0.07-6.67%1.030.981.034.08M109.6K
Aug 23, 20171.05-0.01-0.94%1.081.021.129.5M-118.12K
Aug 22, 20171.060.1010.42%0.970.951.069.7M-348.9K
Aug 18, 20170.960.022.13%0.960.901.004.17M-28.8K
Aug 17, 20170.940.078.05%0.880.870.942.8M0
Aug 16, 20170.870.033.57%0.850.840.88462K0
Aug 15, 20170.840.011.20%0.830.820.84329K0
Aug 14, 20170.83-0.01-1.19%0.850.820.86891K0
Aug 11, 20170.84-0.02-2.33%0.860.830.87533K0
Aug 10, 20170.860.044.88%0.830.820.901.24M-20.01K
Aug 09, 20170.82-0.02-2.38%0.830.810.83585K0
Aug 08, 20170.84-0.02-2.33%0.860.840.86280K0
Aug 07, 20170.860.022.38%0.870.820.87982K0
Aug 04, 20170.84-0.04-4.55%0.900.840.943.8M43.86K
Aug 03, 20170.880.078.64%0.810.800.882.69M-4.08K
Aug 02, 20170.81-0.01-1.22%0.810.810.82186K0
Aug 01, 20170.82-0.02-2.38%0.820.810.84705K-133.65K
Jul 31, 20170.840.022.44%0.830.820.84469K0
Jul 28, 20170.82-0.02-2.38%0.840.820.84169K0
Jul 27, 20170.840.022.44%0.810.810.84418K-34.86K
Jul 26, 20170.820.000.00%0.810.800.83525K20.75K
Jul 25, 20170.820.000.00%0.810.780.82698K111.16K
Jul 24, 20170.82-0.01-1.20%0.820.770.852.95M-687.29K
Jul 21, 20170.83-0.01-1.19%0.840.810.84237K12.3K
Jul 20, 20170.84-0.02-2.33%0.860.820.86688K134.5K
Jul 19, 20170.860.011.18%0.870.850.87355K21.25K
Jul 18, 20170.85-0.01-1.16%0.860.840.87247K10.92K
Jul 17, 20170.860.033.61%0.830.830.86245K31.14K
Jul 14, 20170.83-0.02-2.35%0.850.830.86817K209.66K
Jul 13, 20170.85-0.02-2.30%0.870.840.87966K51K
Jul 12, 20170.870.000.00%0.870.850.871.34M90.55K
Jul 11, 20170.87-0.03-3.33%0.890.870.891.93M31.52K
Jul 10, 20170.900.011.12%0.880.860.941.25M-7.17K
Jul 07, 20170.89-0.01-1.11%0.890.880.91773K150.6K
Jul 06, 20170.90-0.02-2.17%0.920.900.92279K27K
Jul 05, 20170.920.022.22%0.900.890.93739K0
Jul 04, 20170.900.000.00%0.900.900.92480K40.5K
Jul 03, 20170.90-0.01-1.10%0.900.860.931.46M18K
Jun 30, 20170.91-0.03-3.19%0.970.910.97816K22.75K
Jun 29, 20170.940.000.00%0.940.920.96681K90.16K
Jun 28, 20170.94-0.02-2.08%0.950.930.98609K0
Jun 27, 20170.960.011.05%0.980.931.001.3M0
Jun 23, 20170.950.000.00%0.960.951.033.06M160.5K
Jun 22, 20170.950.011.06%0.950.920.981.09M53.55K
Jun 21, 20170.94-0.02-2.08%0.960.930.962.05M-94.1K
Jun 20, 20170.96-0.01-1.03%0.980.920.981.46M107.48K
Jun 19, 20170.97-0.05-4.90%1.020.961.022.4M0
Jun 16, 20171.020.010.99%1.031.011.04725K24.48K
Jun 15, 20171.010.022.02%0.990.981.074.29M-25.6K
Jun 14, 20170.99-0.05-4.81%1.030.991.045.14M59.92K
Jun 13, 20171.040.088.33%0.960.911.088.69M-247.56K
Jun 09, 20170.96-0.12-11.11%1.070.921.1520.19M299.54K
Jun 08, 20171.08-0.14-11.48%1.221.051.224.37M60.18K
Jun 07, 20171.220.3235.56%0.930.931.2919.35M-35.55K
Jun 06, 20170.900.078.43%0.840.840.903.65M-95.56K
Jun 05, 20170.830.033.75%0.800.780.843.21M0
Jun 02, 20170.800.000.00%0.790.780.80467K0
Jun 01, 20170.800.011.27%0.780.780.81891K0
May 31, 20170.79-0.02-2.47%0.800.780.811.5M0
May 30, 20170.810.0912.50%0.730.730.813.18M0
May 26, 20170.720.000.00%0.720.720.73229K0
May 25, 20170.72-0.01-1.37%0.720.720.7239K0
May 24, 20170.730.000.00%0.720.720.7328K0
May 23, 20170.730.011.39%0.720.720.73548K-88.56K
May 22, 20170.720.000.00%0.720.720.7219K0
May 19, 20170.720.000.00%0.720.720.7240K0
May 18, 20170.720.000.00%0.720.720.72100K0
May 17, 20170.720.022.86%0.700.700.7218K7K
May 16, 20170.70-0.02-2.78%0.730.700.73478K0
May 15, 20170.720.011.41%0.720.720.726K0
May 12, 20170.710.011.43%0.710.710.71139K0
May 11, 20170.70-0.01-1.41%0.710.700.71111K0
May 10, 20170.710.000.00%0.710.710.7112K0
May 09, 20170.710.000.00%0.710.710.71130K0
May 08, 20170.710.000.00%0.710.710.71130K0
May 05, 20170.710.000.00%0.710.710.7195K0
May 04, 20170.710.000.00%0.710.710.7176K0
May 03, 20170.71-0.02-2.74%0.710.700.71245K20.42K
May 02, 20170.73-0.01-1.35%0.710.700.73163K17.65K
Apr 27, 20170.740.000.00%0.720.720.7470K10.8K
Apr 26, 20170.740.022.78%0.740.740.741K0
Apr 25, 20170.720.000.00%0.720.720.7488K0
Apr 21, 20170.72-0.02-2.70%0.720.710.72326K0
Apr 20, 20170.740.000.00%0.720.720.7484K0
Apr 19, 20170.74-0.01-1.33%0.740.740.74305K162.8K
Apr 18, 20170.750.034.17%0.730.730.76676K338.49K
Apr 12, 20170.720.000.00%0.720.720.727K0
Apr 11, 20170.720.022.86%0.700.700.7285K0
Apr 10, 20170.700.000.00%0.700.700.7024K0
Apr 07, 20170.700.000.00%0.700.700.71119K0
Apr 06, 20170.700.000.00%0.700.700.70190K0
Apr 05, 20170.700.000.00%0.710.700.73163K0
Apr 04, 20170.70-0.01-1.41%0.700.700.702K0
Apr 03, 20170.71-0.01-1.39%0.720.710.7236K0
Mar 30, 20170.720.011.41%0.720.720.73142K0
Mar 29, 20170.710.000.00%0.710.710.7171K0
Mar 28, 20170.710.011.43%0.700.700.71146K0
Mar 27, 20170.70-0.02-2.78%0.710.700.71532K0
Mar 24, 20170.720.000.00%0.710.710.7270K0
Mar 23, 20170.72-0.01-1.37%0.720.720.7257K0
Mar 22, 20170.730.011.39%0.730.730.74103K0
Mar 21, 20170.720.000.00%0.720.720.7220K0
Mar 20, 20170.720.000.00%0.730.720.73336K0
Mar 17, 20170.72-0.01-1.37%0.720.720.73257K0
Mar 16, 20170.730.000.00%0.730.730.7333K0
Mar 15, 20170.73-0.01-1.35%0.740.730.74204K0
Mar 14, 20170.740.000.00%0.740.730.74197K91.02K
Mar 13, 20170.740.011.37%0.720.720.75198K0
Mar 10, 20170.73-0.01-1.35%0.730.730.7320K0
Mar 09, 20170.740.000.00%0.740.730.7460K730
Mar 08, 20170.740.011.37%0.740.740.74137K0
Mar 07, 20170.73-0.01-1.35%0.730.730.74708K10.22K
Mar 06, 20170.740.000.00%0.740.730.75100K0
Mar 03, 20170.740.000.00%0.740.740.744K0
Mar 02, 20170.740.000.00%0.740.730.74636K0
Mar 01, 20170.740.000.00%0.750.740.7559K0
Feb 28, 20170.74-0.01-1.33%0.750.740.7525K0
Feb 27, 20170.750.000.00%0.750.740.7590K0
Feb 24, 20170.75-0.01-1.32%0.750.740.75317K0
Feb 23, 20170.760.011.33%0.750.740.76479K0
Feb 22, 20170.750.011.35%0.750.750.803.99M0
Feb 21, 20170.740.000.00%0.740.740.7564K0
Feb 20, 20170.740.000.00%0.750.740.75527K0
Feb 17, 20170.74-0.02-2.63%0.750.740.75358K0
Feb 16, 20170.760.011.33%0.750.730.761.24M15K
Feb 15, 20170.75-0.01-1.32%0.750.750.76423K0
Feb 14, 20170.760.011.33%0.750.750.771.02M74.25K
Feb 13, 20170.75-0.01-1.32%0.760.750.771.58M0
Feb 10, 20170.760.000.00%0.760.750.77598K0
Feb 09, 20170.76-0.01-1.30%0.760.750.76752K11.25K
Feb 08, 20170.770.000.00%0.770.750.771.89M8.25K
Feb 07, 20170.770.000.00%0.770.760.77628K0
Feb 06, 20170.770.000.00%0.770.750.77889K13.65K
Feb 03, 20170.770.000.00%0.760.760.77721K11.4K
Feb 02, 20170.770.000.00%0.760.760.77172K11.4K
Feb 01, 20170.770.000.00%0.780.760.78259K11.4K
Jan 31, 20170.770.000.00%0.770.760.77278K0
Jan 30, 20170.770.000.00%0.770.770.77250K0
Jan 27, 20170.770.000.00%0.760.760.78569K-26.95K
Jan 26, 20170.770.000.00%0.780.760.78645K0
Jan 25, 20170.77-0.01-1.28%0.770.770.781.06M0
Jan 24, 20170.780.000.00%0.770.770.793.44M0
Jan 23, 20170.780.011.30%0.780.770.78500K0
Jan 20, 20170.770.000.00%0.780.770.781.55M0
Jan 19, 20170.77-0.02-2.53%0.800.770.801.42M0
Jan 18, 20170.79-0.01-1.25%0.810.780.812.55M0
Jan 17, 20170.800.022.56%0.780.780.858.43M157.53K
From January 17, 2017 to January 17, 2018Yield: 0.55Yield %: 68.75%Low: 0.70High: 1.41Net Foreign Yield:1,631,800.00


Chart


Please Login to Access More Data and enable loading and saving of charts.
Powered by TradingView


NRCP  September 15, 2017 10:54:16 AM

Insurance Commission issues cease and desist order vs. BFPMBAI


NRCP  August 14, 2017 10:01:00 PM

Insurance sector s aggregate premium income up 11 in H1: By Chino S. Leyco Premium income of insurance companies increased by double-digits in the first six-months of the year, the state regulator announced yesterday. In


NRCP  August 09, 2017 04:35:00 PM

Insurance remains a hard sell, even for the vulnerable: Fifty-year-old Freddy Pascua has worked for 20 years as a security guard without insurance despite constant risks to his safety, highlighting the challenges facing the industry. Read more


NRCP  July 27, 2017 10:01:00 PM

Insurance body lauds casinos inclusion in AMLC: By Chino S. Leyco The Insurance Commission lauded the signing into law the inclusion of casinos under the purview of the Anti-Money Laundering Council AMLC ,

NRCP  December 15, 2017 08:26:00 AM

[Amend-1]Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


NRCP  December 14, 2017 03:47:00 PM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


NRCP  November 16, 2017 11:55:00 AM

Change in Directors and/or Officers (Resignation, Removal or Appointment, Election and/or Promotion)


NRCP  October 19, 2017 11:28:00 AM

Material Information/Transactions


NRCP  October 17, 2017 01:00:00 PM

Press Release


NRCP  August 25, 2017 02:35:00 PM

Material Information/Transactions


NRCP  August 07, 2017 02:59:00 PM

Press Release


NRCP  July 31, 2017 02:18:00 PM

[Amend-1]Amendments to By-Laws


NRCP  July 31, 2017 11:16:00 AM

[Amend-2]Amendments to Articles of Incorporation


NRCP  June 29, 2017 11:26:00 AM

[Amend-1]Amendments to Articles of Incorporation

NRCP  November 16, 2017 09:54:00 AM

Quarterly Report


NRCP  August 14, 2017 04:18:00 PM

Quarterly Report


NRCP  May 16, 2017 10:49:00 AM

Quarterly Report


NRCP  April 18, 2017 08:45:00 AM

Annual Report


NRCP  November 18, 2016 04:04:00 PM

Quarterly Report


NRCP  August 15, 2016 03:04:00 PM

Quarterly Report


NRCP  May 20, 2016 03:14:00 PM

Quarterly Report


NRCP  April 15, 2016 03:05:00 PM

Annual Report


NRCP  November 13, 2015 03:13:00 PM

Quarterly Report


NRCP  August 14, 2015 03:57:00 PM

Quarterly Report



Sponsored

Gold Sponsored