PPC - Pryce Corporation

Stock Information (None - None)

As of: August 18, 2017 12:00:00 AM


Last Price: 7.06
Change: -0.04
%Change: -0.56%
Previous Close: 7.10
Open: 6.95
Low: 6.95
High: 7.14
Average Price: 7.0450
Volume: 51,300
Value: 363,444.00
Net Foreign: 283,840.00


Fundamental Analysis

As of: August 18, 2017 03:50:28 PM


52-Week High: 7.80 Earnings Per Share (EPS): 0.54 (3.85%) Price to Book Value (P/BV): 2.1201
52-Week Low: 3.30 Price-Earnings Ratio (P/E): 13.0741 Return on Equity (ROE): 16.75%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 7.06


Technical Analysis

As of: August 18, 2017 12:00:00 AM


Support 1: 6.62 Resistance 1: 7.14 Short-Term Trend: UPTREND
Support 2: 6.36 Resistance 2: 7.80 Recommendation: NONE
Last Price: 7.06 Year to Date %: 41.20% Month to Date %: 5.53%

Moving Averages
Period Simple Exponential
MA 20 6.9545 ( BULLISH ) 6.9735 ( BULLISH )
MA 50 6.7740 ( BULLISH ) 6.7029 ( BULLISH )
MA 100 6.1530 ( BULLISH ) 6.2650 ( BULLISH )
MA 200 5.4730 ( BULLISH ) 5.5660 ( BULLISH )
Indicators
Name Value Action
RSI(14) 55.6267 BEARISH
MACD(12,26,9) 0.1254, 0.1374732106 NEUTRAL
ATR(14) 0.2452 (3.47%) NEUTRAL
CCI(20) 28.4091 NEUTRAL
STS(14,3,3) 39.5480 NEUTRAL
Williams %R(14) -62.7119 NEUTRAL
VolumeSMA(15) 574,727 BEARISH
CandleStick(1) None NEUTRAL


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Aug 18, 20177.06-0.04-0.56%6.956.957.1451,300283,840.00
Aug 17, 20177.100.000.00%7.027.027.14157,800769,255.00
Aug 16, 20177.100.101.43%7.006.977.10205,4001,221,723.00
Aug 15, 20177.000.030.43%6.626.627.05391,9002,221,909.00
Aug 14, 20176.97-0.13-1.83%7.036.807.10113,500602,457.00
Aug 11, 20177.10-0.10-1.39%7.117.007.15553,6002,394,194.00
Aug 10, 20177.20-0.12-1.64%7.407.127.4022,7000.00
Aug 09, 20177.320.212.95%7.127.107.32489,7002,315,715.00
Aug 08, 20177.11-0.04-0.56%7.147.117.35186,200683,986.00
Aug 07, 20177.15-0.04-0.56%7.427.147.49187,0000.00
Aug 04, 20177.19-0.31-4.13%7.507.107.801,230,6001,215,815.00
Aug 03, 20177.500.6910.13%6.906.797.503,715,300-1,356,453.00
Aug 02, 20176.810.111.64%6.746.706.851,138,6001,165,020.00
Aug 01, 20176.700.010.15%6.696.696.70149,200307,490.00
Jul 31, 20176.690.020.30%6.756.686.7528,10036,232.00
Jul 28, 20176.670.050.76%6.656.656.90452,000688,718.00
Jul 27, 20176.620.020.30%6.606.606.74251,200272,912.00
Jul 26, 20176.600.000.00%6.456.456.79151,900247,141.00
Jul 25, 20176.600.000.00%6.496.486.6012,10019,800.00
Jul 24, 20176.60-0.12-1.79%6.506.476.6012,70020,460.00
Jul 21, 20176.720.071.05%6.766.606.7637,80060,000.00
Jul 20, 20176.650.020.30%6.636.636.7928,30046,730.00
Jul 19, 20176.630.132.00%6.506.406.63166,9000.00
Jul 18, 20176.50-0.06-0.91%6.566.406.567,2000.00
Jul 17, 20176.560.192.98%6.366.366.5928,4000.00
Jul 14, 20176.370.020.32%6.356.356.54143,600-189,230.00
Jul 13, 20176.350.050.79%6.306.266.3526,600-33,020.00
Jul 12, 20176.30-0.10-1.56%6.326.186.35192,5000.00
Jul 11, 20176.40-0.08-1.23%6.466.296.50167,900-421,151.00
Jul 10, 20176.480.030.47%6.426.426.5058,800-55,756.00
Jul 07, 20176.450.030.47%6.426.426.5054,700-224,700.00
Jul 06, 20176.42-0.29-4.32%6.666.406.66344,5000.00
Jul 05, 20176.71-0.33-4.69%7.046.387.05332,900-1,409,610.00
Jul 04, 20177.040.040.57%7.007.007.0529,9000.00
Jul 03, 20177.000.000.00%7.017.007.0295,7000.00
Jun 30, 20177.000.050.72%7.007.007.01216,7000.00
Jun 29, 20176.950.040.58%6.926.927.01877,5001,198,780.00
Jun 28, 20176.910.101.47%6.856.857.00212,400265,095.00
Jun 27, 20176.81-0.10-1.45%6.676.656.8159,100-66,563.00
Jun 23, 20176.91-0.06-0.86%7.036.907.03292,7001,158,900.00
Jun 22, 20176.970.000.00%7.006.907.071,872,900978,091.00
Jun 21, 20176.970.436.57%6.556.556.982,667,000-553,611.00
Jun 20, 20176.54-0.10-1.51%6.506.496.691,550,100-1,522,613.00
Jun 19, 20176.64-0.01-0.15%6.406.286.651,483,7000.00
Jun 16, 20176.650.203.10%6.446.426.651,401,800-141,036.00
Jun 15, 20176.45-0.05-0.77%6.506.456.5082,900-85,150.00
Jun 14, 20176.50-0.18-2.69%6.686.416.68237,800227,500.00
Jun 13, 20176.680.030.45%6.706.506.7034,7000.00
Jun 09, 20176.650.253.91%6.366.366.6532,7000.00
Jun 08, 20176.400.060.95%6.346.306.40137,5000.00
Jun 07, 20176.34-0.16-2.46%6.556.346.74231,3000.00
Jun 06, 20176.50-0.10-1.52%6.806.507.00568,300-3,430.00
Jun 05, 20176.600.487.84%6.126.126.805,350,00031,250,000.00
Jun 02, 20176.12-0.03-0.49%6.186.106.2946,60061,000.00
Jun 01, 20176.150.050.82%6.156.106.351,964,000-9,540,804.00
May 31, 20176.100.040.66%6.066.046.20107,80010,847.00
May 30, 20176.060.142.36%5.925.926.1066,000255,799.00
May 29, 20175.92-0.06-1.00%5.985.905.9852,900182,208.00
May 26, 20175.980.030.50%6.105.966.2586,300119,600.00
May 25, 20175.95-0.05-0.83%6.005.906.001,572,400-148,525.00
May 24, 20176.000.142.39%5.855.806.004,000,500-378,600.00
May 23, 20175.86-0.04-0.68%5.825.825.8994,2000.00
May 22, 20175.90-0.10-1.67%6.005.906.00108,9000.00
May 19, 20176.000.000.00%5.905.906.008,252,000-1,263,024.00
May 18, 20176.00-0.01-0.17%5.995.806.15175,000-38,696.00
May 17, 20176.01-0.07-1.15%6.236.016.231,285,800605,000.00
May 16, 20176.08-0.07-1.14%6.215.896.21436,600852,650.00
May 15, 20176.150.172.84%6.006.006.30595,3001,270,895.00
May 12, 20175.980.284.91%5.705.606.182,963,900121,000.00
May 11, 20175.700.081.42%5.615.605.70305,600678,200.00
May 10, 20175.62-0.08-1.40%5.705.625.7496,100136,817.00
May 09, 20175.700.081.42%5.625.555.745,384,400637,772.00
May 08, 20175.620.112.00%5.515.505.63216,600621,580.00
May 05, 20175.51-0.17-2.99%5.685.505.68225,700532,525.00
May 04, 20175.68-0.02-0.35%5.725.405.72133,700439,305.00
May 03, 20175.700.081.42%5.785.605.78288,4001,111,638.00
May 02, 20175.620.122.18%5.505.405.80946,400382,460.00
Apr 27, 20175.500.020.37%5.485.305.771,634,200445,421.00
Apr 26, 20175.480.081.48%5.435.405.49651,5001,080,000.00
Apr 25, 20175.400.101.89%5.185.185.45417,000537,558.00
Apr 24, 20175.300.224.33%5.085.085.40253,400-10,680.00
Apr 21, 20175.080.050.99%5.005.005.1067,90010,000.00
Apr 20, 20175.030.030.60%5.005.005.03192,000650,000.00
Apr 19, 20175.000.000.00%5.005.005.0017,0000.00
Apr 18, 20175.000.000.00%5.045.005.4981,400311,500.00
Apr 17, 20175.00-0.05-0.99%4.984.905.0533,100104,950.00
Apr 12, 20175.050.132.64%4.964.965.0512,0000.00
Apr 11, 20174.92-0.01-0.20%4.914.904.9252,00058,900.00
Apr 10, 20174.930.051.02%4.904.904.9377,000344,500.00
Apr 07, 20174.880.030.62%4.864.864.90162,000146,400.00
Apr 06, 20174.85-0.13-2.61%4.854.854.8630,00058,200.00
Apr 05, 20174.98-0.02-0.40%5.004.915.0025,40098,400.00
Apr 04, 20175.00-0.06-1.19%5.004.905.0024,60047,542.00
Apr 03, 20175.060.163.27%4.934.925.0652,0000.00
Mar 31, 20174.900.000.00%4.884.884.90109,000439,200.00
Mar 30, 20174.900.000.00%4.894.894.9050,0000.00
Mar 29, 20174.900.020.41%4.904.884.9063,000248,880.00
Mar 28, 20174.88-0.02-0.41%4.884.884.8825,000112,240.00
Mar 24, 20174.900.091.87%4.944.904.9414,00014,740.00
Mar 23, 20174.810.010.21%4.814.814.8110,0000.00
Mar 22, 20174.80-0.10-2.04%4.854.804.90279,0000.00
Mar 21, 20174.90-0.10-2.00%4.904.854.9962,800237,615.00
Mar 20, 20175.000.000.00%4.904.905.002,5004,900.00
Mar 17, 20175.000.000.00%5.004.905.0253,9004,900.00
Mar 16, 20175.000.306.38%4.804.805.00985,0004,535,190.00
Mar 15, 20174.70-0.19-3.89%4.914.704.92327,0000.00
Mar 14, 20174.890.071.45%4.894.864.90239,000977,940.00
Mar 13, 20174.82-0.08-1.63%4.984.824.98176,0000.00
Mar 10, 20174.90-0.08-1.61%5.034.905.03125,0000.00
Mar 09, 20174.980.020.40%4.964.965.03241,000499,590.00
Mar 08, 20174.960.010.20%4.954.905.00155,000371,450.00
Mar 07, 20174.950.000.00%4.954.905.04316,0001,006,440.00
Mar 06, 20174.95-0.09-1.79%5.044.955.0426,1000.00
Mar 03, 20175.040.000.00%5.045.045.043,9000.00
Mar 02, 20175.040.040.80%5.045.045.041,0000.00
Mar 01, 20175.000.102.04%4.854.855.03313,0001,119,219.9998
Feb 28, 20174.900.000.00%4.904.854.9034,0000.00
Feb 27, 20174.90-0.03-0.61%4.904.854.95116,0000.00
Feb 24, 20174.930.030.61%4.804.805.0863,0000.00
Feb 23, 20174.90-0.13-2.58%4.954.904.9544,200-49,044.00
Feb 22, 20175.03-0.02-0.40%5.155.035.155,5000.00
Feb 21, 20175.050.255.21%4.934.935.1079,000140,000.00
Feb 20, 20174.800.000.00%4.804.804.94772,0002,731,200.00
Feb 17, 20174.80-0.05-1.03%4.824.794.82197,000-24,100.00
Feb 16, 20174.850.040.83%4.804.754.85108,0000.00
Feb 15, 20174.81-0.04-0.82%4.814.804.87122,000-240,499.9999
Feb 14, 20174.850.051.04%4.804.804.88243,000830,400.00
Feb 13, 20174.80-0.10-2.04%4.894.804.90735,0001,276,800.00
Feb 10, 20174.90-0.05-1.01%4.954.804.99455,0001,569,899.9997
Feb 09, 20174.95-0.05-1.00%4.904.875.0049,8000.00
Feb 08, 20175.00-0.05-0.99%5.054.835.05192,30021,606.00
Feb 07, 20175.05-0.15-2.88%4.994.805.081,569,1003,400,600.00
Feb 06, 20175.200.091.76%5.115.105.46202,1000.00
Feb 03, 20175.11-0.29-5.37%5.405.105.40106,3000.00
Feb 02, 20175.40-0.18-3.23%5.605.405.60339,900558.00
Feb 01, 20175.580.244.49%5.355.285.60528,800292,736.9999
Jan 31, 20175.340.050.95%5.335.105.35154,6000.00
Jan 30, 20175.29-0.05-0.94%5.345.295.34143,8000.00
Jan 27, 20175.340.000.00%5.335.335.359,600-10,680.00
Jan 26, 20175.340.101.91%5.355.255.3564,3000.00
Jan 25, 20175.24-0.09-1.69%5.335.245.33170,600-131,870.00
Jan 24, 20175.330.163.09%5.205.175.333,382,80015,332,144.00
Jan 23, 20175.170.112.17%5.015.015.24218,0000.00
Jan 20, 20175.060.010.20%5.055.055.0795,5000.00
Jan 19, 20175.050.051.00%4.994.995.0551,8000.00
Jan 18, 20175.00-0.03-0.60%5.015.005.0156,7000.00
Jan 17, 20175.03-0.05-0.98%5.185.005.18106,200-5,030.00
Jan 16, 20175.08-0.12-2.31%5.215.055.22211,40047,058.00
Jan 13, 20175.200.101.96%5.205.115.20153,4000.00
Jan 12, 20175.100.010.20%5.075.075.654,612,00020,107,622.00
Jan 11, 20175.090.091.80%4.974.975.10175,100500,000.00
Jan 10, 20175.000.051.01%4.904.905.01247,000924,400.00
Jan 09, 20174.95-0.01-0.20%4.974.864.9867,0000.00
Jan 06, 20174.960.030.61%4.844.834.9686,0000.00
Jan 05, 20174.930.112.28%4.834.804.93586,000737,150.00
Jan 04, 20174.82-0.17-3.41%4.734.704.94351,0000.00
Jan 03, 20174.99-0.01-0.20%4.954.914.9967,7000.00
Dec 29, 20165.00-0.05-0.99%5.004.965.0012,5000.00
Dec 28, 20165.050.051.00%5.004.965.0657,20050,506.00
Dec 27, 20165.000.000.00%4.954.955.06228,300148,995.00
Dec 23, 20165.00-0.01-0.20%4.984.955.00281,400495,720.00
Dec 22, 20165.010.000.00%5.005.005.0615,2000.00
Dec 21, 20165.010.010.20%5.005.005.1042,500111,000.00
Dec 20, 20165.00-0.05-0.99%5.014.985.01202,000740,000.00
Dec 19, 20165.050.000.00%5.065.005.195,364,60024,575,005.00
Dec 16, 20165.050.000.00%5.065.055.07360,0001,207,455.00
Dec 15, 20165.05-0.11-2.13%5.065.055.10259,600814,060.00
Dec 14, 20165.16-0.04-0.77%5.225.005.22206,00032,100.00
Dec 13, 20165.200.071.36%5.185.085.20227,300-102,000.00
Dec 12, 20165.130.020.39%5.105.055.13437,4001,136,933.00
Dec 09, 20165.110.061.19%5.075.075.24488,6001,441,214.9997
Dec 08, 20165.05-0.01-0.20%5.105.005.701,278,1001,713,298.00
Dec 07, 20165.060.112.22%5.004.955.0825,137,000122,653,450.00
Dec 06, 20164.950.000.00%4.964.944.99341,0001,321,650.00
Dec 05, 20164.950.000.00%4.954.905.051,116,0003,729,300.00
Dec 02, 20164.950.000.00%4.994.955.204,605,00016,910,550.00
Dec 01, 20164.950.000.00%4.954.904.95407,0001,251,910.00
Nov 29, 20164.950.000.00%4.954.945.00399,000123,750.00
Nov 28, 20164.95-0.02-0.40%4.954.905.003,311,0002,244,980.00
Nov 25, 20164.970.071.43%4.994.805.109,439,00033,494,290.00
Nov 24, 20164.900.122.51%4.764.745.053,421,0004,967,560.00
Nov 23, 20164.780.5412.74%4.254.154.951,683,0003,856,970.00
Nov 22, 20164.24-0.04-0.93%4.284.054.40592,0001,084,740.00
Nov 21, 20164.280.112.64%4.214.204.431,211,0001,301,800.00
Nov 18, 20164.170.379.74%3.853.834.354,834,0004,510,780.00
Nov 17, 20163.800.143.83%3.703.703.89659,0001,270,410.00
Nov 16, 20163.66-0.04-1.08%3.703.663.704,0000.00
Nov 15, 20163.700.154.23%3.633.633.70205,000627,700.00
Nov 14, 20163.55-0.13-3.53%3.613.553.64189,000-28,880.00
Nov 11, 20163.68-0.02-0.54%3.683.623.6967,0000.00
Nov 10, 20163.700.102.78%3.663.563.70132,0000.00
Nov 09, 20163.60-0.10-2.70%3.673.523.67412,000770,600.00
Nov 08, 20163.700.041.09%3.663.653.7028,000-18,280.00
Nov 07, 20163.66-0.05-1.35%3.713.653.7117,0000.00
Nov 04, 20163.71-0.02-0.54%3.683.673.751,587,000137,950.00
Nov 03, 20163.730.113.04%3.603.573.73158,000-278,500.00
Nov 02, 20163.62-0.05-1.36%3.663.623.6652,0000.00
Oct 28, 20163.67-0.09-2.39%3.743.653.7461,0000.00
Oct 27, 20163.760.030.80%3.763.753.90144,00037,500.00
Oct 26, 20163.730.082.19%3.703.683.881,127,000955,920.00
Oct 25, 20163.65-0.05-1.35%3.633.633.652,0000.00
Oct 24, 20163.700.082.21%3.663.663.7024,0000.00
Oct 21, 20163.62-0.06-1.63%3.683.603.70145,000206,520.00
Oct 20, 20163.680.082.22%3.583.583.75372,0001,021,050.00
Oct 19, 20163.600.154.35%3.403.403.65323,000162,200.00
Oct 18, 20163.450.051.47%3.413.413.50167,0006,820.00
Oct 17, 20163.400.082.41%3.333.323.42388,000-583,270.00
Oct 14, 20163.320.020.61%3.303.303.34306,000-994,710.00
Oct 13, 20163.30-0.15-4.35%3.453.303.45404,000-47,300.00
Oct 12, 20163.45-0.24-6.50%3.693.403.69668,0000.00
Oct 11, 20163.69-0.06-1.60%3.763.693.80298,0000.00
Oct 10, 20163.75-0.02-0.53%3.773.753.80106,00030,030.00
Oct 07, 20163.77-0.09-2.33%3.863.763.89331,000-14,800.00
Oct 06, 20163.860.092.39%3.763.763.86193,0000.00
Oct 05, 20163.770.020.53%3.753.753.82526,000465,880.00
Oct 04, 20163.750.071.90%3.653.653.75260,000503,480.00
Oct 03, 20163.68-0.02-0.54%3.713.653.71125,0000.00
Sep 30, 20163.700.000.00%3.733.703.74100,0000.00
Sep 29, 20163.700.030.82%3.703.693.75135,0000.00
Sep 28, 20163.670.051.38%3.653.613.6992,0000.00
Sep 27, 20163.620.051.40%3.583.583.6581,0000.00
Sep 26, 20163.57-0.01-0.28%3.533.533.6075,0000.00
Sep 23, 20163.58-0.18-4.79%3.763.583.76247,00075,350.00
Sep 22, 20163.760.246.82%3.483.483.76387,0000.00
Sep 21, 20163.520.051.44%3.473.473.60164,0000.00
Sep 20, 20163.470.010.29%3.473.473.4710,0000.00
Sep 19, 20163.46-0.06-1.70%3.463.453.4638,0000.00
Sep 16, 20163.520.000.00%3.483.483.5234,0000.00
Sep 15, 20163.520.102.92%3.503.503.5285,0000.00
Sep 14, 20163.42-0.06-1.72%3.483.423.4887,0000.00
Sep 13, 20163.48-0.06-1.69%3.513.473.53115,0000.00
Sep 09, 20163.540.133.81%3.413.413.54382,000123,120.00
Sep 08, 20163.410.010.29%3.403.403.4138,0000.00
Sep 07, 20163.40-0.10-2.86%3.413.403.41110,0000.00
Sep 06, 20163.500.092.64%3.413.413.50112,000-221,650.00
Sep 05, 20163.41-0.02-0.58%3.433.413.43205,0000.00
Sep 02, 20163.430.072.08%3.363.363.55158,000-235,200.00
Sep 01, 20163.36-0.04-1.18%3.373.353.40233,0000.00
Aug 31, 20163.40-0.04-1.16%3.443.323.45300,0000.00
Aug 30, 20163.44-0.21-5.75%3.643.403.64777,000238,440.00
Aug 26, 20163.650.102.82%3.633.513.72636,000-243,660.00
Aug 25, 20163.550.102.90%3.483.453.63460,000-242,280.00
Aug 24, 20163.45-0.49-12.44%3.943.413.991,673,000-893,900.00
Aug 23, 20163.94-0.10-2.48%4.053.934.05319,000-102,720.00
Aug 22, 20164.040.184.66%3.853.854.051,290,000-119,000.00
From August 22, 2016 to August 18, 2017Yield: 3.02Yield %: 74.75%Low: 3.30High: 7.80Net Foreign Yield:333,569,871.00


Chart


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


PPC August 18, 2017 08:00:00 AM

Results of Organizational Meeting of Board of Directors


PPC August 18, 2017 07:57:00 AM

Results of Annual or Special Stockholders' Meeting


PPC August 16, 2017 09:42:00 AM

Change in Shareholdings of Directors and Principal Officers


PPC July 27, 2017 08:01:00 AM

Press Release


PPC July 04, 2017 12:59:00 PM

Notice of Annual or Special Stockholders' Meeting


PPC June 22, 2017 07:51:00 AM

Change in Shareholdings of Directors and Principal Officers


PPC May 02, 2017 12:46:00 PM

Press Release


PPC April 06, 2017 07:53:00 AM

Postponement of Annual Stockholders' Meeting


PPC February 07, 2017 03:23:00 PM

[Amend-1]Clarification of News Reports


PPC February 07, 2017 01:01:00 PM

Clarification of News Reports

PPC July 26, 2017 11:50:00 AM

Quarterly Report


PPC May 15, 2017 03:11:00 PM

Quarterly Report


PPC April 21, 2017 01:26:00 PM

Annual Report


PPC November 16, 2016 03:37:00 PM

Quarterly Report


PPC August 12, 2016 01:26:00 PM

Quarterly Report


PPC May 16, 2016 04:05:00 PM

Quarterly Report


PPC May 16, 2016 12:15:00 PM

[Amend-1]Annual Report


PPC April 29, 2016 07:59:00 AM

Annual Report


PPC November 16, 2015 12:03:00 PM

Quarterly Report


PPC August 07, 2015 03:38:00 PM

Quarterly Report



Market

Sponsored

Gold Sponsored