NRCP - National Reinsurance Corporation of the Phils

Stock Information (Financials)

As of: January 20, 2017 12:00:00 AM


Last Price: 0.77
Change: 0.00
%Change: 0.00%
Previous Close: 0.77
Open: 0.78
Low: 0.77
High: 0.78
Average Price: 0.7750
Volume: 1,550,000
Value: 1,196,900.00
Net Foreign: 0.00


Fundamental Analysis

As of: January 01, 1900 12:00:00 AM


52-Week High: 1.05 Earnings Per Share (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 0.75 Price-Earnings Ratio (P/E): 0.00 Return on Equity (ROE): 0.00
Fair Value: 0.00 (-100.00%) Dividends Per Share (DPS): 0.00% Recommendation: NONE
Last Price: 0.77


Technical Analysis

As of: January 20, 2017 12:00:00 AM


Support 1: 0.76 Resistance 1: 0.85 Short-Term Trend: DOWNTREND
Support 2: 0.75 Resistance 2: 0.88 Recommendation: NONE
Last Price: 0.77 Year to Date %: 0.00% Month to Date %: 0.00%

Moving Averages
Period Simple Exponential
MA 20 0.7855 ( BEARISH ) 0.7813 ( BEARISH )
MA 50 0.7974 ( BEARISH ) 0.8019 ( BEARISH )
MA 100 0.8469 ( BEARISH ) 0.8369 ( BEARISH )
MA 200 0.8965 ( BEARISH ) 0.8885 ( BEARISH )
Indicators
Name Value Action
RSI(14) 46.1620 BEARISH
MACD(12,26,9) -0.0054, -0.0065247017 NEUTRAL
ATR(14) 0.0358 (4.65%) NEUTRAL
CCI(20) -60.4703 BEARISH
STS(14,3,3) 20.5128 BEARISH
Williams %R(14) -84.6154 NEUTRAL
VolumeSMA(15) 1,686,867 BEARISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jan 20, 20170.770.000.00%0.780.770.781,550,0000.00
Jan 19, 20170.77-0.02-2.53%0.800.770.801,418,0000.00
Jan 18, 20170.79-0.01-1.25%0.810.780.812,554,0000.00
Jan 17, 20170.800.022.56%0.780.780.858,434,000157,530.00
Jan 16, 20170.780.011.30%0.760.760.79805,000100.00
Jan 13, 20170.77-0.01-1.28%0.780.760.78395,0008,360.00
Jan 12, 20170.780.022.63%0.770.770.781,325,0000.00
Jan 11, 20170.76-0.02-2.56%0.810.760.811,828,00019,000.00
Jan 10, 20170.780.022.63%0.760.760.884,087,000-43,000.00
Jan 09, 20170.76-0.02-2.56%0.770.750.772,342,000123,640.00
Jan 06, 20170.780.000.00%0.780.780.7872,0000.00
Jan 05, 20170.78-0.01-1.27%0.760.760.79176,0000.00
Jan 04, 20170.79-0.01-1.25%0.770.760.79196,0000.00
Jan 03, 20170.800.033.90%0.810.770.816,0000.00
Dec 29, 20160.77-0.01-1.28%0.770.770.80115,0000.00
Dec 28, 20160.780.000.00%0.770.770.7836,0000.00
Dec 27, 20160.780.000.00%0.780.760.78442,0000.00
Dec 23, 20160.78-0.07-8.24%0.810.770.83154,0000.00
Dec 22, 20160.850.011.19%0.840.800.85316,0000.00
Dec 21, 20160.840.0810.53%0.800.790.851,655,0000.00
Dec 20, 20160.76-0.02-2.56%0.760.760.76105,0000.00
Dec 19, 20160.780.000.00%0.760.760.7850,0000.00
Dec 16, 20160.780.022.63%0.770.770.78179,0000.00
Dec 15, 20160.76-0.01-1.30%0.760.760.7629,0000.00
Dec 14, 20160.770.000.00%0.770.770.78206,0000.00
Dec 13, 20160.770.011.32%0.760.760.79519,0000.00
Dec 12, 20160.760.000.00%0.770.750.80404,0000.00
Dec 09, 20160.76-0.01-1.30%0.750.750.872,833,00093,830.00
Dec 08, 20160.77-0.01-1.28%0.770.770.77122,0000.00
Dec 07, 20160.780.011.30%0.770.760.78350,0000.00
Dec 06, 20160.770.011.32%0.780.770.78200,0000.00
Dec 05, 20160.76-0.01-1.30%0.800.760.87588,00061,600.00
Dec 02, 20160.770.000.00%0.770.770.77134,0000.00
Dec 01, 20160.770.000.00%0.780.770.78232,0000.00
Nov 29, 20160.77-0.01-1.28%0.820.770.82121,0000.00
Nov 28, 20160.780.000.00%0.780.770.78437,0000.00
Nov 25, 20160.78-0.02-2.50%0.790.780.81388,0000.00
Nov 24, 20160.80-0.01-1.23%0.810.800.81100,0000.00
Nov 23, 20160.81-0.06-6.90%0.800.780.8461,0000.00
Nov 16, 20160.870.067.41%0.810.810.876,0000.00
Nov 15, 20160.81-0.02-2.41%0.880.810.8818,000-3,100.00
Nov 14, 20160.83-0.07-7.78%0.910.830.91134,0000.00
Nov 11, 20160.90-0.01-1.10%0.900.900.901,0000.00
Nov 10, 20160.910.033.41%0.880.850.9122,288,00018,705,280.00
Nov 09, 20160.880.000.00%0.850.850.8822,001,00018,700,000.00
Nov 08, 20160.880.033.53%0.860.860.8820,020,00017,200,000.00
Nov 07, 20160.850.011.19%0.850.850.8522,006,00018,700,000.00
Nov 04, 20160.840.000.00%0.840.840.8420,287,00017,041,080.00
Nov 03, 20160.84-0.01-1.18%0.850.840.8541,0000.00
Oct 27, 20160.85-0.02-2.30%0.870.850.87452,0000.00
Oct 26, 20160.87-0.01-1.14%0.880.870.8826,0000.00
Oct 25, 20160.880.011.15%0.880.880.883,0000.00
Oct 24, 20160.87-0.02-2.25%0.870.870.87100,0000.00
Oct 20, 20160.890.033.49%0.900.890.9021,0000.00
Oct 18, 20160.86-0.01-1.15%0.870.860.8711,090,0000.00
Oct 17, 20160.870.000.00%0.870.870.8710,0000.00
Oct 14, 20160.87-0.03-3.33%0.870.870.8715,552,0000.00
Oct 13, 20160.900.022.27%0.870.870.9052,0000.00
Oct 12, 20160.880.000.00%0.880.870.8821,0000.00
Oct 11, 20160.880.000.00%0.880.880.8865,0000.00
Oct 10, 20160.880.000.00%0.880.880.885,0000.00
Oct 06, 20160.88-0.02-2.22%0.910.880.91201,0000.00
Oct 04, 20160.900.000.00%0.910.900.9146,0000.00
Oct 03, 20160.90-0.01-1.10%0.900.900.9122,0000.00
Sep 29, 20160.910.000.00%0.910.910.91137,0000.00
Sep 28, 20160.910.022.25%0.910.910.911,0000.00
Sep 27, 20160.89-0.01-1.11%0.900.890.9040,0000.00
Sep 26, 20160.90-0.02-2.17%0.910.900.9142,0000.00
Sep 23, 20160.920.000.00%0.910.910.92436,0000.00
Sep 22, 20160.920.000.00%0.920.920.9238,0000.00
Sep 21, 20160.920.022.22%0.920.920.92100,0000.00
Sep 20, 20160.900.000.00%0.880.880.97231,0000.00
Sep 19, 20160.900.011.12%0.900.900.907,0000.00
Sep 16, 20160.89-0.01-1.11%0.880.880.8955,0000.00
Sep 15, 20160.900.011.12%0.880.880.9024,0000.00
Sep 09, 20160.890.011.14%0.920.890.92200,0000.00
Sep 08, 20160.880.011.15%0.880.880.88100,0000.00
Sep 02, 20160.87-0.06-6.45%0.870.870.8720,0008,700.00
Aug 30, 20160.930.055.68%0.900.870.93202,00026,400.00
Aug 26, 20160.88-0.01-1.12%0.900.870.9091,0000.00
Aug 25, 20160.890.000.00%0.890.880.90466,0000.00
Aug 24, 20160.890.000.00%0.900.890.9010,0000.00
Aug 23, 20160.890.000.00%0.890.890.8910,000-8,900.00
Aug 18, 20160.890.000.00%0.900.890.90140,0000.00
Aug 16, 20160.890.000.00%0.890.890.8934,0000.00
Aug 15, 20160.89-0.01-1.11%0.890.890.8925,0000.00
Aug 12, 20160.90-0.03-3.23%0.880.880.9024,0009,000.00
Aug 10, 20160.930.044.49%0.930.930.9367,0000.00
Aug 09, 20160.890.000.00%0.890.890.91100,0000.00
Aug 08, 20160.89-0.02-2.20%0.910.890.91159,0009,000.00
Aug 04, 20160.910.000.00%0.910.910.9110,0000.00
Aug 03, 20160.910.011.11%0.910.910.91100,0000.00
Aug 02, 20160.90-0.02-2.17%0.920.900.9290,0000.00
Aug 01, 20160.920.000.00%0.910.910.9290,0009,100.00
Jul 29, 20160.920.000.00%0.920.920.9220,0000.00
Jul 28, 20160.920.011.10%0.920.920.9245,0000.00
Jul 27, 20160.910.000.00%0.910.910.91106,0000.00
Jul 26, 20160.910.000.00%0.920.910.93210,0008,190.00
Jul 25, 20160.91-0.01-1.09%0.920.910.9382,000910.00
Jul 22, 20160.92-0.03-3.16%0.930.920.95271,0000.00
Jul 21, 20160.95-0.01-1.04%0.960.950.9653,0000.00
Jul 20, 20160.960.000.00%0.950.950.9629,0000.00
Jul 19, 20160.960.000.00%0.940.940.96159,0000.00
Jul 18, 20160.96-0.02-2.04%0.960.920.96221,0000.00
Jul 15, 20160.980.000.00%0.980.931.05638,0009,300.00
Jul 14, 20160.980.077.69%0.940.930.982,755,0000.00
Jul 13, 20160.910.000.00%0.910.910.9128,0000.00
Jul 12, 20160.91-0.01-1.09%0.890.880.9113,0000.00
Jul 08, 20160.92-0.02-2.13%0.900.900.9213,664,00012,374,140.00
Jul 04, 20160.940.033.30%0.900.900.9413,0000.00
Jul 01, 20160.910.000.00%0.910.910.9121,0000.00
Jun 30, 20160.91-0.03-3.19%0.910.910.9110,0000.00
Jun 28, 20160.940.000.00%0.920.920.942,0000.00
Jun 27, 20160.940.000.00%0.940.940.944,0000.00
Jun 24, 20160.940.033.30%0.910.890.94200,0000.00
Jun 23, 20160.910.000.00%0.910.910.91106,0000.00
Jun 21, 20160.91-0.01-1.09%0.920.910.9220,0000.00
Jun 17, 20160.920.000.00%0.920.920.9232,0000.00
Jun 16, 20160.920.000.00%0.930.920.9396,0000.00
Jun 15, 20160.920.000.00%0.920.900.92212,000-9,000.00
Jun 14, 20160.92-0.01-1.08%0.930.920.93205,0000.00
Jun 13, 20160.93-0.02-2.11%0.930.930.9340,0000.00
Jun 09, 20160.950.000.00%0.950.950.9540,0000.00
Jun 08, 20160.950.011.06%0.930.930.9515,0000.00
Jun 07, 20160.940.000.00%0.940.940.9460,0000.00
Jun 03, 20160.940.000.00%0.950.940.9515,0000.00
Jun 02, 20160.940.000.00%0.940.940.94174,0000.00
Jun 01, 20160.940.000.00%0.960.940.967,0000.00
May 30, 20160.94-0.02-2.08%0.940.940.9463,0000.00
May 26, 20160.960.000.00%0.960.960.961,0000.00
May 24, 20160.96-0.01-1.03%0.960.960.9633,0000.00
May 23, 20160.970.000.00%0.970.970.971,0000.00
May 20, 20160.970.000.00%0.970.970.978,0000.00
May 19, 20160.970.000.00%0.970.970.971,0000.00
May 18, 20160.970.022.11%0.970.970.9712,0000.00
May 17, 20160.95-0.02-2.06%0.950.950.95208,0000.00
May 16, 20160.970.000.00%0.970.970.972,0000.00
May 13, 20160.970.000.00%0.960.960.9753,0000.00
May 12, 20160.970.000.00%0.960.950.9723,0000.00
May 06, 20160.970.000.00%0.970.970.978,0000.00
May 05, 20160.970.011.04%0.970.970.972,0000.00
May 04, 20160.960.000.00%0.970.960.97103,0000.00
May 03, 20160.96-0.03-3.03%0.980.960.9868,0000.00
Apr 29, 20160.990.033.13%0.990.990.995,0000.00
Apr 28, 20160.96-0.04-4.00%0.960.960.9621,0000.00
Apr 26, 20161.000.011.01%1.001.001.001,0000.00
Apr 25, 20160.990.033.13%0.960.960.99169,0000.00
Apr 22, 20160.96-0.02-2.04%0.980.961.01213,0000.00
Apr 21, 20160.98-0.07-6.67%1.000.971.0058,0000.00
Apr 20, 20161.050.055.00%1.001.001.0568,0000.00
Apr 19, 20161.000.000.00%0.990.981.00116,0000.00
Apr 18, 20161.00-0.04-3.85%1.051.001.05158,0000.00
Apr 15, 20161.040.032.97%1.011.001.04232,0000.00
Apr 14, 20161.010.000.00%1.011.011.0110,0000.00
Apr 13, 20161.01-0.03-2.88%1.041.001.0471,0000.00
Apr 12, 20161.040.021.96%1.021.011.05276,0000.00
Apr 11, 20161.020.088.51%0.940.941.04705,0000.00
Apr 08, 20160.94-0.01-1.05%0.940.940.9458,0000.00
Apr 07, 20160.95-0.01-1.04%0.960.950.96180,000-95,000.00
Apr 06, 20160.960.000.00%0.960.960.96100,0000.00
Apr 05, 20160.96-0.02-2.04%0.980.960.98117,0000.00
Apr 04, 20160.980.000.00%0.980.960.98102,0000.00
Apr 01, 20160.980.000.00%0.940.930.98153,0000.00
Mar 31, 20160.980.011.03%0.980.980.981,0000.00
Mar 30, 20160.970.022.11%0.980.970.982,0000.00
Mar 28, 20160.950.000.00%0.950.950.9521,0000.00
Mar 22, 20160.95-0.01-1.04%0.950.940.95241,00095,000.00
Mar 21, 20160.960.000.00%0.960.960.96187,0000.00
Mar 18, 20160.960.000.00%0.960.960.963,0000.00
Mar 17, 20160.960.022.13%0.960.960.961,0000.00
Mar 16, 20160.94-0.01-1.05%0.950.940.9542,000-39,490.00
Mar 14, 20160.950.000.00%0.950.950.9522,0000.00
Mar 10, 20160.950.011.06%0.920.920.95131,0000.00
Mar 09, 20160.94-0.01-1.05%0.940.940.9433,0000.00
Mar 08, 20160.950.044.40%0.950.950.951,0000.00
Mar 07, 20160.91-0.01-1.09%0.920.910.921,081,0000.00
Mar 04, 20160.920.022.22%0.920.920.9223,0000.00
Mar 01, 20160.90-0.01-1.10%0.910.900.91270,0000.00
Feb 29, 20160.91-0.01-1.09%0.910.910.9120,0000.00
Feb 26, 20160.92-0.02-2.13%0.920.920.9225,0000.00
Feb 23, 20160.94-0.01-1.05%0.940.940.942,0000.00
Feb 17, 20160.950.011.06%0.920.920.958,0000.00
Feb 15, 20160.940.055.62%0.900.900.9475,0000.00
Feb 09, 20160.89-0.02-2.20%0.890.890.895,0000.00
Feb 05, 20160.910.011.11%0.910.910.9110,0000.00
Feb 04, 20160.900.022.27%0.900.900.9010,0000.00
Feb 02, 20160.880.011.15%0.880.880.881,0000.00
Feb 01, 20160.87-0.05-5.43%0.880.870.8831,000-8,760.00
Jan 29, 20160.920.044.55%0.920.920.929,0000.00
Jan 28, 20160.88-0.03-3.30%0.880.880.88116,0000.00
Jan 27, 20160.910.022.25%0.910.910.9149,0000.00
Jan 26, 20160.89-0.01-1.11%0.900.890.90395,0000.00
Jan 21, 20160.900.000.00%0.900.900.9060,0000.00
Jan 20, 20160.900.000.00%0.900.900.9060,0000.00
From January 20, 2016 to January 20, 2017Yield: -0.13Yield %: -14.44%Low: 0.75High: 1.05Net Foreign Yield:103,152,910.00


Chart


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


NRCP January 19, 2017 12:19:00 PM

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


NRCP December 23, 2016 08:15:00 AM

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


NRCP December 15, 2016 03:30:00 PM

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


NRCP November 25, 2016 01:14:00 PM

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


NRCP November 17, 2016 10:32:00 AM

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


NRCP October 20, 2016 10:16:00 AM

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


NRCP September 15, 2016 11:23:00 AM

Material Information/Transactions


NRCP July 14, 2016 08:55:00 AM

Press Release


NRCP July 14, 2016 08:42:00 AM

Results of Organizational Meeting of Board of Directors


NRCP July 14, 2016 08:42:00 AM

Results of Annual or Special Stockholders' Meeting

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


NRCP May 15, 2015 10:59:00 AM

Quarterly Report


NRCP April 15, 2015 03:20:00 PM

Annual Report


NRCP November 14, 2014 01:45:00 PM

Quarterly Report


NRCP August 14, 2014 08:37:00 AM

Quarterly Report