NRCP - National Reinsurance Corporation of the Phils

Stock Information (None - None)

As of: November 17, 2017 12:00:00 AM


Last Price: 0.84
Change: -0.01
%Change: -1.18%
Previous Close: 0.85
Open: 0.87
Low: 0.80
High: 0.88
Average Price: 0.84
Volume: 866,000
Value: 717,970.00
Net Foreign: -76,410.00


Fundamental Analysis

As of: November 17, 2017 03:50:50 PM


52-Week High: 1.29 Earnings Per Share TTM (EPS): 0.09 (350.00%) Price to Book Value (P/BV): 0.3401
52-Week Low: 0.70 Price-Earnings Ratio TTM (P/E): 9.3333 Return on Equity (ROE): 3.58%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 0.84


Technical Analysis

As of: November 17, 2017 12:00:00 AM


Support 1: 0.79 Resistance 1: 0.90 Short-Term Trend: DOWNTREND
Support 2: 0.72 Resistance 2: 0.94 Recommendation: NONE
Last Price: 0.84 Year to Date %: 9.09% Month to Date %: 3.70%

Moving Averages
Period Simple Exponential
MA 20 0.8150 ( BULLISH ) 0.8210 ( BULLISH )
MA 50 0.8576 ( BEARISH ) 0.8433 ( BEARISH )
MA 100 0.8748 ( BEARISH ) 0.8506 ( BEARISH )
MA 200 0.8199 ( BULLISH ) 0.8493 ( BEARISH )
Indicators
Name Value Action
RSI(14) 52.7066 BEARISH
MACD(12,26,9) -0.0090, -0.0149008666 NEUTRAL
ATR(14) 0.0353 (4.20%) NEUTRAL
CCI(20) 116.8627 BULLISH
STS(14,3,3) 41.6667 BULLISH
Williams %R(14) -50.00 BEARISH
VolumeSMA(15) 793,867 BULLISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Nov 17, 20170.84-0.01-1.18%0.870.800.88866,000-76,410.00
Nov 16, 20170.850.067.59%0.810.810.904,960,000-166,700.00
Nov 15, 20170.79-0.02-2.47%0.800.790.80107,0000.00
Nov 14, 20170.810.022.53%0.800.800.8199,0000.00
Nov 13, 20170.79-0.01-1.25%0.790.790.80371,0000.00
Nov 10, 20170.80-0.02-2.44%0.790.790.81118,00028,000.00
Nov 09, 20170.820.033.80%0.790.790.8299,00031,450.00
Nov 08, 20170.790.000.00%0.790.780.80125,0000.00
Nov 07, 20170.79-0.03-3.66%0.810.790.811,880,000159,000.00
Nov 06, 20170.820.011.23%0.800.800.8355,00016,500.00
Nov 03, 20170.81-0.01-1.22%0.820.780.821,406,000105,200.00
Nov 02, 20170.820.011.23%0.820.810.82108,0000.00
Oct 27, 20170.81-0.01-1.22%0.810.810.8145,0000.00
Oct 26, 20170.820.011.23%0.820.810.8228,0000.00
Oct 25, 20170.81-0.01-1.22%0.820.790.821,641,000112,300.00
Oct 24, 20170.820.000.00%0.840.810.84226,0000.00
Oct 23, 20170.820.000.00%0.820.820.82296,00027,060.00
Oct 20, 20170.82-0.02-2.38%0.850.820.85474,0008,200.00
Oct 19, 20170.840.011.20%0.830.830.84223,0000.00
Oct 18, 20170.83-0.04-4.60%0.850.830.86746,000-145,300.00
Oct 17, 20170.870.033.57%0.830.820.88682,000820.00
Oct 13, 20170.840.011.20%0.840.840.84146,0000.00
Oct 12, 20170.830.000.00%0.830.830.84239,0000.00
Oct 11, 20170.830.000.00%0.830.820.8488,0007,380.00
Oct 10, 20170.83-0.01-1.19%0.840.830.85429,0008,300.00
Oct 09, 20170.84-0.02-2.33%0.860.840.86353,0000.00
Oct 06, 20170.860.022.38%0.840.840.8757,0000.00
Oct 05, 20170.84-0.03-3.45%0.840.840.86225,0000.00
Oct 04, 20170.870.000.00%0.880.830.88144,0000.00
Oct 03, 20170.870.022.35%0.860.860.88109,0000.00
Oct 02, 20170.85-0.04-4.49%0.890.830.89335,0000.00
Sep 29, 20170.890.044.71%0.830.830.90388,000118,020.00
Sep 28, 20170.85-0.02-2.30%0.870.830.87137,0000.00
Sep 27, 20170.870.056.10%0.830.820.88516,0000.00
Sep 26, 20170.82-0.03-3.53%0.840.820.84356,0000.00
Sep 25, 20170.85-0.01-1.16%0.860.820.871,383,000142,800.00
Sep 22, 20170.86-0.03-3.37%0.890.840.891,155,000-551,380.00
Sep 21, 20170.89-0.02-2.20%0.910.890.91593,0000.00
Sep 20, 20170.910.000.00%0.910.910.9431,0000.00
Sep 19, 20170.910.000.00%0.940.910.94523,000-273,000.00
Sep 18, 20170.910.000.00%0.910.910.961,031,000-325,780.00
Sep 15, 20170.910.011.11%0.900.900.91147,0000.00
Sep 14, 20170.900.000.00%0.890.890.91225,0000.00
Sep 13, 20170.900.000.00%0.890.880.90755,00026,700.00
Sep 11, 20170.90-0.01-1.10%0.910.890.93965,000-108,400.00
Sep 08, 20170.91-0.05-5.21%0.960.910.963,200,000123,650.00
Sep 07, 20170.96-0.04-4.00%0.980.961.001,603,000163,900.00
Sep 06, 20171.000.000.00%0.980.981.01190,0000.00
Sep 05, 20171.00-0.01-0.99%1.030.991.03884,000-101,000.00
Sep 04, 20171.010.033.06%1.000.941.022,491,000-103,300.00
Aug 31, 20170.98-0.02-2.00%1.000.981.00684,000-149,010.00
Aug 30, 20171.000.055.26%0.950.951.012,095,0000.00
Aug 29, 20170.95-0.04-4.04%1.000.951.001,807,0000.00
Aug 25, 20170.990.011.02%1.000.971.01909,000147,500.00
Aug 24, 20170.98-0.07-6.67%1.030.981.034,082,000109,600.00
Aug 23, 20171.05-0.01-0.94%1.081.021.129,503,000-118,120.00
Aug 22, 20171.060.1010.42%0.970.951.069,700,000-348,900.00
Aug 18, 20170.960.022.13%0.960.901.004,173,000-28,800.00
Aug 17, 20170.940.078.05%0.880.870.942,796,0000.00
Aug 16, 20170.870.033.57%0.850.840.88462,0000.00
Aug 15, 20170.840.011.20%0.830.820.84329,0000.00
Aug 14, 20170.83-0.01-1.19%0.850.820.86891,0000.00
Aug 11, 20170.84-0.02-2.33%0.860.830.87533,0000.00
Aug 10, 20170.860.044.88%0.830.820.901,238,000-20,010.00
Aug 09, 20170.82-0.02-2.38%0.830.810.83585,0000.00
Aug 08, 20170.84-0.02-2.33%0.860.840.86280,0000.00
Aug 07, 20170.860.022.38%0.870.820.87982,0000.00
Aug 04, 20170.84-0.04-4.55%0.900.840.943,796,00043,860.00
Aug 03, 20170.880.078.64%0.810.800.882,688,000-4,080.00
Aug 02, 20170.81-0.01-1.22%0.810.810.82186,0000.00
Aug 01, 20170.82-0.02-2.38%0.820.810.84705,000-133,650.00
Jul 31, 20170.840.022.44%0.830.820.84469,0000.00
Jul 28, 20170.82-0.02-2.38%0.840.820.84169,0000.00
Jul 27, 20170.840.022.44%0.810.810.84418,000-34,860.00
Jul 26, 20170.820.000.00%0.810.800.83525,00020,750.00
Jul 25, 20170.820.000.00%0.810.780.82698,000111,160.00
Jul 24, 20170.82-0.01-1.20%0.820.770.852,947,000-687,290.00
Jul 21, 20170.83-0.01-1.19%0.840.810.84237,00012,300.00
Jul 20, 20170.84-0.02-2.33%0.860.820.86688,000134,500.00
Jul 19, 20170.860.011.18%0.870.850.87355,00021,250.00
Jul 18, 20170.85-0.01-1.16%0.860.840.87247,00010,920.00
Jul 17, 20170.860.033.61%0.830.830.86245,00031,140.00
Jul 14, 20170.83-0.02-2.35%0.850.830.86817,000209,660.00
Jul 13, 20170.85-0.02-2.30%0.870.840.87966,00051,000.00
Jul 12, 20170.870.000.00%0.870.850.871,339,00090,550.00
Jul 11, 20170.87-0.03-3.33%0.890.870.891,931,00031,520.00
Jul 10, 20170.900.011.12%0.880.860.941,253,000-7,170.00
Jul 07, 20170.89-0.01-1.11%0.890.880.91773,000150,600.00
Jul 06, 20170.90-0.02-2.17%0.920.900.92279,00027,000.00
Jul 05, 20170.920.022.22%0.900.890.93739,0000.00
Jul 04, 20170.900.000.00%0.900.900.92480,00040,500.00
Jul 03, 20170.90-0.01-1.10%0.900.860.931,461,00018,000.00
Jun 30, 20170.91-0.03-3.19%0.970.910.97816,00022,750.00
Jun 29, 20170.940.000.00%0.940.920.96681,00090,160.00
Jun 28, 20170.94-0.02-2.08%0.950.930.98609,0000.00
Jun 27, 20170.960.011.05%0.980.931.001,304,0000.00
Jun 23, 20170.950.000.00%0.960.951.033,064,000160,500.00
Jun 22, 20170.950.011.06%0.950.920.981,086,00053,550.00
Jun 21, 20170.94-0.02-2.08%0.960.930.962,045,000-94,100.00
Jun 20, 20170.96-0.01-1.03%0.980.920.981,458,000107,480.00
Jun 19, 20170.97-0.05-4.90%1.020.961.022,395,0000.00
Jun 16, 20171.020.010.99%1.031.011.04725,00024,480.00
Jun 15, 20171.010.022.02%0.990.981.074,290,000-25,600.00
Jun 14, 20170.99-0.05-4.81%1.030.991.045,141,00059,920.00
Jun 13, 20171.040.088.33%0.960.911.088,689,000-247,560.00
Jun 09, 20170.96-0.12-11.11%1.070.921.1520,186,000299,540.00
Jun 08, 20171.08-0.14-11.48%1.221.051.224,370,00060,180.0001
Jun 07, 20171.220.3235.56%0.930.931.2919,346,000-35,550.00
Jun 06, 20170.900.078.43%0.840.840.903,649,000-95,560.00
Jun 05, 20170.830.033.75%0.800.780.843,210,0000.00
Jun 02, 20170.800.000.00%0.790.780.80467,0000.00
Jun 01, 20170.800.011.27%0.780.780.81891,0000.00
May 31, 20170.79-0.02-2.47%0.800.780.811,500,0000.00
May 30, 20170.810.0912.50%0.730.730.813,181,0000.00
May 26, 20170.720.000.00%0.720.720.73229,0000.00
May 25, 20170.72-0.01-1.37%0.720.720.7239,0000.00
May 24, 20170.730.000.00%0.720.720.7328,0000.00
May 23, 20170.730.011.39%0.720.720.73548,000-88,560.00
May 22, 20170.720.000.00%0.720.720.7219,0000.00
May 19, 20170.720.000.00%0.720.720.7240,0000.00
May 18, 20170.720.000.00%0.720.720.72100,0000.00
May 17, 20170.720.022.86%0.700.700.7218,0007,000.00
May 16, 20170.70-0.02-2.78%0.730.700.73478,0000.00
May 15, 20170.720.011.41%0.720.720.726,0000.00
May 12, 20170.710.011.43%0.710.710.71139,0000.00
May 11, 20170.70-0.01-1.41%0.710.700.71111,0000.00
May 10, 20170.710.000.00%0.710.710.7112,0000.00
May 09, 20170.710.000.00%0.710.710.71130,0000.00
May 08, 20170.710.000.00%0.710.710.71130,0000.00
May 05, 20170.710.000.00%0.710.710.7195,0000.00
May 04, 20170.710.000.00%0.710.710.7176,0000.00
May 03, 20170.71-0.02-2.74%0.710.700.71245,00020,420.00
May 02, 20170.73-0.01-1.35%0.710.700.73163,00017,650.00
Apr 27, 20170.740.000.00%0.720.720.7470,00010,800.00
Apr 26, 20170.740.022.78%0.740.740.741,0000.00
Apr 25, 20170.720.000.00%0.720.720.7488,0000.00
Apr 21, 20170.72-0.02-2.70%0.720.710.72326,0000.00
Apr 20, 20170.740.000.00%0.720.720.7484,0000.00
Apr 19, 20170.74-0.01-1.33%0.740.740.74305,000162,800.00
Apr 18, 20170.750.034.17%0.730.730.76676,000338,490.00
Apr 12, 20170.720.000.00%0.720.720.727,0000.00
Apr 11, 20170.720.022.86%0.700.700.7285,0000.00
Apr 10, 20170.700.000.00%0.700.700.7024,0000.00
Apr 07, 20170.700.000.00%0.700.700.71119,0000.00
Apr 06, 20170.700.000.00%0.700.700.70190,0000.00
Apr 05, 20170.700.000.00%0.710.700.73163,0000.00
Apr 04, 20170.70-0.01-1.41%0.700.700.702,0000.00
Apr 03, 20170.71-0.01-1.39%0.720.710.7236,0000.00
Mar 30, 20170.720.011.41%0.720.720.73142,0000.00
Mar 29, 20170.710.000.00%0.710.710.7171,0000.00
Mar 28, 20170.710.011.43%0.700.700.71146,0000.00
Mar 27, 20170.70-0.02-2.78%0.710.700.71532,0000.00
Mar 24, 20170.720.000.00%0.710.710.7270,0000.00
Mar 23, 20170.72-0.01-1.37%0.720.720.7257,0000.00
Mar 22, 20170.730.011.39%0.730.730.74103,0000.00
Mar 21, 20170.720.000.00%0.720.720.7220,0000.00
Mar 20, 20170.720.000.00%0.730.720.73336,0000.00
Mar 17, 20170.72-0.01-1.37%0.720.720.73257,0000.00
Mar 16, 20170.730.000.00%0.730.730.7333,0000.00
Mar 15, 20170.73-0.01-1.35%0.740.730.74204,0000.00
Mar 14, 20170.740.000.00%0.740.730.74197,00091,020.00
Mar 13, 20170.740.011.37%0.720.720.75198,0000.00
Mar 10, 20170.73-0.01-1.35%0.730.730.7320,0000.00
Mar 09, 20170.740.000.00%0.740.730.7460,000730.00
Mar 08, 20170.740.011.37%0.740.740.74137,0000.00
Mar 07, 20170.73-0.01-1.35%0.730.730.74708,00010,220.00
Mar 06, 20170.740.000.00%0.740.730.75100,0000.00
Mar 03, 20170.740.000.00%0.740.740.744,0000.00
Mar 02, 20170.740.000.00%0.740.730.74636,0000.00
Mar 01, 20170.740.000.00%0.750.740.7559,0000.00
Feb 28, 20170.74-0.01-1.33%0.750.740.7525,0000.00
Feb 27, 20170.750.000.00%0.750.740.7590,0000.00
Feb 24, 20170.75-0.01-1.32%0.750.740.75317,0000.00
Feb 23, 20170.760.011.33%0.750.740.76479,0000.00
Feb 22, 20170.750.011.35%0.750.750.803,989,0000.00
Feb 21, 20170.740.000.00%0.740.740.7564,0000.00
Feb 20, 20170.740.000.00%0.750.740.75527,0000.00
Feb 17, 20170.74-0.02-2.63%0.750.740.75358,0000.00
Feb 16, 20170.760.011.33%0.750.730.761,240,00015,000.00
Feb 15, 20170.75-0.01-1.32%0.750.750.76423,0000.00
Feb 14, 20170.760.011.33%0.750.750.771,022,00074,250.00
Feb 13, 20170.75-0.01-1.32%0.760.750.771,577,0000.00
Feb 10, 20170.760.000.00%0.760.750.77598,0000.00
Feb 09, 20170.76-0.01-1.30%0.760.750.76752,00011,250.00
Feb 08, 20170.770.000.00%0.770.750.771,889,0008,250.00
Feb 07, 20170.770.000.00%0.770.760.77628,0000.00
Feb 06, 20170.770.000.00%0.770.750.77889,00013,650.00
Feb 03, 20170.770.000.00%0.760.760.77721,00011,400.00
Feb 02, 20170.770.000.00%0.760.760.77172,00011,400.00
Feb 01, 20170.770.000.00%0.780.760.78259,00011,400.00
Jan 31, 20170.770.000.00%0.770.760.77278,0000.00
Jan 30, 20170.770.000.00%0.770.770.77250,0000.00
Jan 27, 20170.770.000.00%0.760.760.78569,000-26,950.00
Jan 26, 20170.770.000.00%0.780.760.78645,0000.00
Jan 25, 20170.77-0.01-1.28%0.770.770.781,055,0000.00
Jan 24, 20170.780.000.00%0.770.770.793,442,0000.00
Jan 23, 20170.780.011.30%0.780.770.78500,0000.00
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
From November 23, 2016 to November 17, 2017Yield: 0.03Yield %: 3.70%Low: 0.70High: 1.29Net Foreign Yield:459,400.00


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  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  June 29, 2017 07:48:00 AM

Results of Organizational Meeting of Board of Directors


NRCP  June 28, 2017 04:00:00 PM

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

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



Equity Value:
₱ {{TradeCompetitionLeaderBoard.CurrentUserInCompetition.Cash | number:2}}
Day Change:
₱ {{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChange | number:2}}
(+{{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChangePercentage | number:2}}%) ({{TradeCompetitionLeaderBoard.CurrentUserInCompetition.ProfitChangePercentage | number:2}}%)
My Stock Access Portfolio

{{port.StockInfoVM.StockInfo.StockCode}} + {{port.ProfitPercentage | number: 2}}%

Your Rank

{{participant.Rank}}{{participant.RankSuperScriptRanking}}

{{participant.RankChange | numberkiloFormat}}

{{participant.RankChange | numberAbsoluteFormat | numberkiloFormat}}

₱{{participant.Cash | numberkiloFormat}}

Enter Trading Competition

Sponsored

Gold Sponsored