NRCP - National Reinsurance Corporation of the Phils

Stock Information (None - None)

As of: May 18, 2018 12:00:00 AM


Last Price: 1.10
Change: 0.02
%Change: 1.85%
Previous Close: 1.08
Open: 1.08
Low: 1.05
High: 1.16
Average Price: 1.11
Volume: 2.5M
Value: 2.78M
Net Foreign: 4.5K


Fundamental Analysis

As of: May 18, 2018 03:21:08 PM


52-Week High: 1.93 Earnings Per Share TTM (EPS): 0.05 (400.00%) Price to Book Value (P/BV): 0.474137931
52-Week Low: 0.72 Price-Earnings Ratio TTM (P/E): 22.00 Return on Equity (ROE): 2.25%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 1.10


Technical Analysis

As of: May 18, 2018 12:00:00 AM


Support 1: 1.05 Resistance 1: 1.13 Short-Term Trend: DOWNTREND
Support 2: 0.98 Resistance 2: 1.21 Recommendation: NONE
Last Price: 1.10 Year to Date %: 14.58% Month to Date %: -3.51%

Moving Averages
Period Simple Exponential
MA 20 1.0880 ( BULLISH ) 1.1035283551 ( BEARISH )
MA 50 1.1896 ( BEARISH ) 1.170860901 ( BEARISH )
MA 100 1.2561 ( BEARISH ) 1.1728037043 ( BEARISH )
MA 200 1.0580 ( BULLISH ) 1.0978410855 ( BULLISH )
Indicators
Name Value Action
RSI(14) 45.8053358951 BEARISH
MACD(12,26,9) -0.0325705112, -0.0405488460 NEUTRAL
ATR(14) 0.0541495932 (4.92%) NEUTRAL
CCI(20) 97.7086035452 BULLISH
STS(14,3,3) 34.8484848485 BULLISH
Williams %R(14) -50.00 BULLISH
VolumeSMA(15) 606,067 BULLISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 18, 20181.100.021.85%1.081.051.162.5M4.5K
May 17, 20181.080.021.89%1.061.051.08199K-33.92K
May 16, 20181.06-0.02-1.85%1.081.051.08299K-27.48K
May 15, 20181.080.010.93%1.061.041.081.28M232.43K
May 11, 20181.07-0.01-0.93%1.081.051.08218K17.75K
May 10, 20181.080.010.93%1.051.051.09140K-26.56K
May 09, 20181.070.000.00%1.081.051.08630K-44.47K
May 08, 20181.07-0.02-1.83%1.071.061.09462K-55.37K
May 07, 20181.090.000.00%1.091.061.11403K-53.77K
May 04, 20181.09-0.03-2.68%1.091.061.101.17M124.42K
May 03, 20181.120.000.00%1.101.091.14114K-22.41K
May 02, 20181.12-0.02-1.75%1.131.101.14122K-1.13K
Apr 30, 20181.140.076.54%1.071.071.15523K48.31K
Apr 27, 20181.07-0.01-0.93%1.071.071.10769K-38.03K
Apr 26, 20181.080.000.00%1.091.071.09260K-11.77K
Apr 25, 20181.080.000.00%1.081.071.10421K-37.9K
Apr 24, 20181.08-0.01-0.92%1.071.071.10480K147.87K
Apr 23, 20181.090.000.00%1.061.061.09324K37.63K
Apr 20, 20181.09-0.01-0.91%1.111.061.11303K-16.52K
Apr 19, 20181.10-0.03-2.65%1.111.051.112.9M80.89K
Apr 18, 20181.130.000.00%1.151.111.151.53M207.43K
Apr 17, 20181.13-0.01-0.88%1.151.131.20860K-41.43K
Apr 16, 20181.14-0.05-4.20%1.191.141.191.18M121.52K
Apr 13, 20181.190.000.00%1.221.171.22611K-27.61K
Apr 12, 20181.19-0.03-2.46%1.221.181.23920K-513.27K
Apr 11, 20181.220.021.67%1.241.181.24403K-19.57K
Apr 10, 20181.20-0.01-0.83%1.211.181.241.62M-606.25K
Apr 06, 20181.21-0.09-6.92%1.301.191.303.24M-537.07K
Apr 05, 20181.300.000.00%1.321.281.395.22M-48.85K
Apr 04, 20181.300.097.44%1.201.191.315.78M-842.57K
Apr 03, 20181.210.000.00%1.201.181.21259K-6.01K
Apr 02, 20181.21-0.03-2.42%1.241.201.24285K0
Mar 28, 20181.240.021.64%1.221.181.24612K195.98K
Mar 27, 20181.220.076.09%1.151.121.22910K101.04K
Mar 26, 20181.15-0.03-2.54%1.181.131.181.2M-80.39K
Mar 23, 20181.18-0.10-7.81%1.251.151.281.04M-108.34K
Mar 22, 20181.280.064.92%1.281.171.282.86M1.96M
Mar 21, 20181.220.097.96%1.151.151.292.59M-272.85K
Mar 20, 20181.130.010.89%1.121.031.133.72M690.55K
Mar 19, 20181.12-0.11-8.94%1.201.121.214.19M784.9K
Mar 16, 20181.23-0.05-3.91%1.281.181.284.09M753K
Mar 15, 20181.28-0.03-2.29%1.311.261.311.27M295.26K
Mar 14, 20181.310.032.34%1.271.241.353.02M210.89K
Mar 13, 20181.28-0.11-7.91%1.411.271.415.96M839.52K
Mar 12, 20181.39-0.04-2.80%1.431.371.442.28M221.27K
Mar 09, 20181.430.021.42%1.411.381.461.37M116.06K
Mar 08, 20181.41-0.05-3.42%1.471.401.471.33M-42.08K
Mar 07, 20181.460.032.10%1.431.361.496.87M142.37K
Mar 06, 20181.43-0.10-6.54%1.521.431.5210.18M611.3K
Mar 05, 20181.53-0.12-7.27%1.661.531.6612.73M2.16M
Mar 02, 20181.650.000.00%1.681.611.682.51M-32.4K
Mar 01, 20181.650.063.77%1.621.601.684.25M105.13K
Feb 28, 20181.59-0.01-0.63%1.601.591.664.09M370.12K
Feb 27, 20181.60-0.02-1.23%1.621.581.687.23M527.16K
Feb 26, 20181.620.031.89%1.591.531.6713.79M251.65K
Feb 23, 20181.59-0.26-14.05%1.891.581.9341.85M1.59M
Feb 22, 20181.850.2414.91%1.681.641.8531.52M-1.97M
Feb 21, 20181.610.021.26%1.651.601.718.88M584.35K
Feb 20, 20181.59-0.05-3.05%1.671.571.684.76M391.31K
Feb 19, 20181.640.074.46%1.571.501.654.39M160.42K
Feb 15, 20181.57-0.12-7.10%1.711.561.719.36M1.27M
Feb 14, 20181.690.031.81%1.701.651.799.87M268.85K
Feb 13, 20181.66-0.14-7.78%1.771.661.8219.2M2.44M
Feb 12, 20181.800.2012.50%1.621.571.8223.61M-11.35K
Feb 09, 20181.600.128.11%1.471.441.6010.58M-244.75K
Feb 08, 20181.480.021.37%1.501.431.536.24M630.8K
Feb 07, 20181.460.064.29%1.421.421.5810.44M-308.01K
Feb 06, 20181.40-0.07-4.76%1.451.401.507.79M147.06K
Feb 05, 20181.47-0.03-2.00%1.501.411.6517.83M143.65K
Feb 02, 20181.50-0.02-1.32%1.571.491.6316.56M142.77K
Feb 01, 20181.520.2519.69%1.301.241.8775.15M-2.22M
Jan 31, 20181.270.032.42%1.231.191.328.49M106.98K
Jan 30, 20181.240.075.98%1.171.161.287.92M-436.5K
Jan 29, 20181.17-0.06-4.88%1.231.151.233.36M-7.38K
Jan 26, 20181.230.086.96%1.171.141.244.64M-61.45K
Jan 25, 20181.15-0.04-3.36%1.181.141.204.67M34.5K
Jan 24, 20181.19-0.10-7.75%1.281.141.296.8M483.5K
Jan 23, 20181.290.1614.16%1.151.121.3112.01M-580.27K
Jan 22, 20181.13-0.10-8.13%1.201.131.3013.85M505.44K
Jan 19, 20181.23-0.10-7.52%1.311.231.3812.13M600.92K
Jan 18, 20181.33-0.09-6.34%1.411.321.449.49M342.97K
Jan 17, 20181.420.075.19%1.361.261.4221.86M-56.71K
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
From May 22, 2017 to May 18, 2018Yield: 0.38Yield %: 52.78%Low: 0.72High: 1.93Net Foreign Yield:12,443,850.00


Chart


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


NRCP  April 18, 2018 10:00:00 PM

National government yet to adopt LGU-approved rehab plan for Boracay: By Madelaine B. Miraflor Eight days before the total closure of Boracay island, the national government is yet to formally adopt any masterplan that will…


NRCP  March 16, 2018 09:43:00 PM

National ID system can 'open up' more opportunities to all: Pernia: MANILA - The national identification system will ensure every Filipino have access to public services and development opportunities, the National Economic and Development Authority NEDA said. Read more


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  May 07, 2018 03:19:00 PM

Material Information/Transactions


NRCP  May 04, 2018 02:41:00 PM

[Amend-1]Notice of Annual or Special Stockholders' Meeting


NRCP  May 04, 2018 02:02:00 PM

Change in Corporate Contact Details and/or Website


NRCP  April 27, 2018 08:28:00 AM

Press Release


NRCP  April 26, 2018 02:37:00 PM

Amendments to Articles of Incorporation


NRCP  April 17, 2018 08:05:00 AM

Press Release


NRCP  March 15, 2018 09:40:00 AM

Material Information/Transactions


NRCP  February 15, 2018 10:19:00 AM

Amendments to By-Laws


NRCP  February 15, 2018 10:18:00 AM

Amendments to Articles of Incorporation


NRCP  February 15, 2018 10:17:00 AM

Notice of Annual or Special Stockholders' Meeting

NRCP  May 15, 2018 04:03:00 PM

Quarterly Report


NRCP  April 16, 2018 04:34:00 PM

Annual Report


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



Dividends

May 21Div: Ex-Date Phoenix Petroleum Preferred
May 21Div: Ex-Date San Miguel Food and Beverage Perpetual Pref. 2
May 21Div: Ex-Date San Miguel Food and Beverage, Inc.
Events

Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day
Aug 27HOL: National Heroes Day

Sponsored

Gold Sponsored