PPC - Pryce Corporation

Stock Information (None - None)

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


Last Price: 6.35
Change: 0.04
%Change: 0.63%
Previous Close: 6.31
Open: 6.31
Low: 6.30
High: 6.35
Average Price: 6.30
Volume: 113.2K
Value: 713.42K
Net Foreign: 7.57K


Fundamental Analysis

As of: January 16, 2018 02:52:47 PM


52-Week High: 7.80 Earnings Per Share TTM (EPS): 0.59 (40.48%) Price to Book Value (P/BV): 1.8142857143
52-Week Low: 4.70 Price-Earnings Ratio TTM (P/E): 10.7627118644 Return on Equity (ROE): 18.65%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 6.35


Technical Analysis

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


Support 1: 6.30 Resistance 1: 6.60 Short-Term Trend: DOWNTREND
Support 2: 6.00 Resistance 2: 6.84 Recommendation: NONE
Last Price: 6.35 Year to Date %: -6.62% Month to Date %: -6.62%

Moving Averages
Period Simple Exponential
MA 20 6.57 ( BEARISH ) 6.541007048 ( BEARISH )
MA 50 6.6234 ( BEARISH ) 6.6015014617 ( BEARISH )
MA 100 6.6782 ( BEARISH ) 6.5624403542 ( BEARISH )
MA 200 6.3269 ( BULLISH ) 6.2055142042 ( BULLISH )
Indicators
Name Value Action
RSI(14) 38.256146316 BEARISH
MACD(12,26,9) -0.0762439362, -0.0361677403 NEUTRAL
ATR(14) 0.1582227255 (2.49%) LOW
CCI(20) -120.749665328 BEARISH
STS(14,3,3) 0.00 NEUTRAL
Williams %R(14) -90.7407407407 BULLISH
VolumeSMA(15) 108,553 BULLISH
CandleStick(1) White Long Day BULLISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
Jan 16, 20186.350.040.63%6.316.306.35113.2K7.57K
Jan 15, 20186.31-0.04-0.63%6.356.316.3510K0
Jan 12, 20186.35-0.05-0.78%6.366.356.369.3K0
Jan 11, 20186.400.000.00%6.406.406.407.5K0
Jan 10, 20186.400.000.00%6.606.406.6049.2K0
Jan 09, 20186.40-0.35-5.19%6.456.406.50129.5K341.25K
Jan 08, 20186.750.000.00%6.766.756.8023K0
Jan 05, 20186.750.000.00%6.756.756.752.1K0
Jan 04, 20186.750.000.00%6.756.756.751000
Jan 03, 20186.75-0.05-0.74%6.506.506.7681K0
Dec 29, 20176.80-0.01-0.15%6.846.706.845.5K0
Dec 28, 20176.810.162.41%6.606.556.811.17M-7.47M
Dec 27, 20176.650.101.53%6.606.606.6511.4K0
Dec 22, 20176.550.050.77%6.706.556.706K0
Dec 21, 20176.500.000.00%6.506.506.5010.1K0
Dec 20, 20176.50-0.03-0.46%6.506.506.509000
Dec 19, 20176.53-0.12-1.80%6.556.536.723.11M-20.15M
Dec 18, 20176.650.000.00%6.306.306.654.5K0
Dec 15, 20176.650.101.53%6.506.406.65197.7K-117.63K
Dec 14, 20176.55-0.14-2.09%6.416.406.5517.8K0
Dec 13, 20176.690.000.00%6.406.406.6912.4K0
Dec 12, 20176.69-0.08-1.18%6.766.426.762.9K0
Dec 11, 20176.770.152.27%6.796.776.793000
Dec 08, 20176.62-0.01-0.15%6.416.416.627.1K0
Dec 07, 20176.63-0.01-0.15%6.646.306.70109.7K-395.48K
Dec 06, 20176.640.040.61%6.806.646.8033.1K0
Dec 05, 20176.60-0.26-3.79%6.806.606.8014K0
Dec 04, 20176.860.030.44%6.426.426.862K0
Dec 01, 20176.83-0.07-1.01%6.606.606.8310.1K0
Nov 27, 20176.900.020.29%6.426.426.902000
Nov 24, 20176.880.324.88%6.906.426.9021.3K0
Nov 23, 20176.56-0.34-4.93%6.526.526.568.6K0
Nov 22, 20176.90-0.06-0.86%6.956.526.952.7K0
Nov 21, 20176.960.467.08%6.426.407.07263.2K-30.83K
Nov 20, 20176.50-0.15-2.26%6.506.506.502K0
Nov 16, 20176.650.233.58%6.436.426.657.3K0
Nov 15, 20176.42-0.08-1.23%6.416.416.504.9K0
Nov 14, 20176.500.101.56%6.406.406.5010.7K19.26K
Nov 13, 20176.40-0.29-4.33%6.696.256.6927.3K0
Nov 10, 20176.690.192.92%6.656.456.7967.2K0
Nov 09, 20176.50-0.05-0.76%6.486.476.51156K19.53K
Nov 08, 20176.550.020.31%6.526.506.58188.1K0
Nov 07, 20176.530.010.15%6.526.526.6834.6K16.95K
Nov 06, 20176.52-0.02-0.31%6.556.526.7048.6K39.3K
Nov 03, 20176.54-0.21-3.11%6.756.526.7542.5K0
Nov 02, 20176.750.233.53%6.756.756.751.3K0
Oct 30, 20176.52-0.20-2.98%6.736.526.736.2K0
Oct 27, 20176.720.020.30%6.726.726.7210K0
Oct 26, 20176.70-0.05-0.74%6.726.526.726.5K0
Oct 25, 20176.75-0.04-0.59%6.506.506.7869.4K-326K
Oct 24, 20176.79-0.01-0.15%6.796.506.7925K14.95K
Oct 23, 20176.800.000.00%6.806.806.804.7K18.36K
Oct 20, 20176.800.071.04%6.806.806.8013.3K23.8K
Oct 19, 20176.730.335.16%6.456.456.75101.8K337.07K
Oct 18, 20176.40-0.11-1.69%6.406.406.405K0
Oct 17, 20176.510.010.15%6.696.506.69140.3K625.88K
Oct 13, 20176.500.487.97%6.206.206.50181.3K438K
Oct 12, 20176.02-0.28-4.44%6.286.006.44678.9K544.37K
Oct 11, 20176.30-0.15-2.33%6.406.286.50309.1K528.99K
Oct 10, 20176.45-0.07-1.07%6.516.456.56242.4K402.83K
Oct 09, 20176.52-0.04-0.61%6.556.526.69117.2K191.62K
Oct 06, 20176.560.000.00%6.566.526.60354.9K609.22K
Oct 05, 20176.56-0.02-0.30%6.606.556.60199.3K701.85K
Oct 04, 20176.580.050.77%6.546.546.6066.3K72.36K
Oct 03, 20176.53-0.03-0.46%6.536.536.56108.9K-39.75K
Oct 02, 20176.56-0.04-0.61%6.606.526.6910.8K9.81K
Sep 29, 20176.60-0.12-1.79%6.726.606.7294.6K155.67K
Sep 28, 20176.72-0.07-1.03%6.806.726.8014.7K22.92K
Sep 27, 20176.790.081.19%6.726.726.7937.3K47.25K
Sep 26, 20176.710.182.76%6.556.556.71229.5K1.28M
Sep 25, 20176.53-0.17-2.54%6.706.506.8071.9K109.56K
Sep 22, 20176.700.050.75%6.656.606.7045.4K69.41K
Sep 21, 20176.65-0.05-0.75%6.576.506.702.2M462.64K
Sep 20, 20176.700.101.52%6.626.606.7068.9K126.04K
Sep 19, 20176.600.000.00%6.606.556.84188.7K238.26K
Sep 18, 20176.600.101.54%6.506.506.79163.6K319.49K
Sep 15, 20176.50-0.15-2.26%6.606.506.60507.3K-1.51M
Sep 14, 20176.650.050.76%6.616.546.70368.1K-1.62M
Sep 13, 20176.60-0.15-2.22%6.746.606.85929.5K-1.15M
Sep 11, 20176.75-0.24-3.43%6.996.756.99214.5K-847.02K
Sep 08, 20176.99-0.01-0.14%6.996.907.0036.6K62.91K
Sep 07, 20177.000.000.00%7.006.927.0036.8K63.69K
Sep 06, 20177.000.040.57%6.986.907.101.26M8.25M
Sep 05, 20176.960.213.11%6.756.757.00142K-44.44K
Sep 04, 20176.750.040.60%6.906.706.901.02M6.85M
Aug 31, 20176.710.020.30%6.696.696.9515.5K8.96K
Aug 30, 20176.690.000.00%6.566.566.6916.7K13.23K
Aug 29, 20176.69-0.02-0.30%6.516.516.69189.2K358.11K
Aug 25, 20176.710.000.00%6.706.656.92120.6K-486.06K
Aug 24, 20176.71-0.17-2.47%6.706.706.8899.6K45.63K
Aug 23, 20176.88-0.12-1.71%7.006.857.0462.7K43.39K
Aug 22, 20177.00-0.06-0.85%7.066.657.10282.5K151.96K
Aug 18, 20177.06-0.04-0.56%6.956.957.1451.3K283.84K
Aug 17, 20177.100.000.00%7.027.027.14157.8K769.26K
Aug 16, 20177.100.101.43%7.006.977.10205.4K1.22M
Aug 15, 20177.000.030.43%6.626.627.05391.9K2.22M
Aug 14, 20176.97-0.13-1.83%7.036.807.10113.5K602.46K
Aug 11, 20177.10-0.10-1.39%7.117.007.15553.6K2.39M
Aug 10, 20177.20-0.12-1.64%7.407.127.4022.7K0
Aug 09, 20177.320.212.95%7.127.107.32489.7K2.32M
Aug 08, 20177.11-0.04-0.56%7.147.117.35186.2K683.99K
Aug 07, 20177.15-0.04-0.56%7.427.147.49187K0
Aug 04, 20177.19-0.31-4.13%7.507.107.801.23M1.22M
Aug 03, 20177.500.6910.13%6.906.797.503.72M-1.36M
Aug 02, 20176.810.111.64%6.746.706.851.14M1.17M
Aug 01, 20176.700.010.15%6.696.696.70149.2K307.49K
Jul 31, 20176.690.020.30%6.756.686.7528.1K36.23K
Jul 28, 20176.670.050.76%6.656.656.90452K688.72K
Jul 27, 20176.620.020.30%6.606.606.74251.2K272.91K
Jul 26, 20176.600.000.00%6.456.456.79151.9K247.14K
Jul 25, 20176.600.000.00%6.496.486.6012.1K19.8K
Jul 24, 20176.60-0.12-1.79%6.506.476.6012.7K20.46K
Jul 21, 20176.720.071.05%6.766.606.7637.8K60K
Jul 20, 20176.650.020.30%6.636.636.7928.3K46.73K
Jul 19, 20176.630.132.00%6.506.406.63166.9K0
Jul 18, 20176.50-0.06-0.91%6.566.406.567.2K0
Jul 17, 20176.560.192.98%6.366.366.5928.4K0
Jul 14, 20176.370.020.32%6.356.356.54143.6K-189.23K
Jul 13, 20176.350.050.79%6.306.266.3526.6K-33.02K
Jul 12, 20176.30-0.10-1.56%6.326.186.35192.5K0
Jul 11, 20176.40-0.08-1.23%6.466.296.50167.9K-421.15K
Jul 10, 20176.480.030.47%6.426.426.5058.8K-55.76K
Jul 07, 20176.450.030.47%6.426.426.5054.7K-224.7K
Jul 06, 20176.42-0.29-4.32%6.666.406.66344.5K0
Jul 05, 20176.71-0.33-4.69%7.046.387.05332.9K-1.41M
Jul 04, 20177.040.040.57%7.007.007.0529.9K0
Jul 03, 20177.000.000.00%7.017.007.0295.7K0
Jun 30, 20177.000.050.72%7.007.007.01216.7K0
Jun 29, 20176.950.040.58%6.926.927.01877.5K1.2M
Jun 28, 20176.910.101.47%6.856.857.00212.4K265.1K
Jun 27, 20176.81-0.10-1.45%6.676.656.8159.1K-66.56K
Jun 23, 20176.91-0.06-0.86%7.036.907.03292.7K1.16M
Jun 22, 20176.970.000.00%7.006.907.071.87M978.09K
Jun 21, 20176.970.436.57%6.556.556.982.67M-553.61K
Jun 20, 20176.54-0.10-1.51%6.506.496.691.55M-1.52M
Jun 19, 20176.64-0.01-0.15%6.406.286.651.48M0
Jun 16, 20176.650.203.10%6.446.426.651.4M-141.04K
Jun 15, 20176.45-0.05-0.77%6.506.456.5082.9K-85.15K
Jun 14, 20176.50-0.18-2.69%6.686.416.68237.8K227.5K
Jun 13, 20176.680.030.45%6.706.506.7034.7K0
Jun 09, 20176.650.253.91%6.366.366.6532.7K0
Jun 08, 20176.400.060.95%6.346.306.40137.5K0
Jun 07, 20176.34-0.16-2.46%6.556.346.74231.3K0
Jun 06, 20176.50-0.10-1.52%6.806.507.00568.3K-3.43K
Jun 05, 20176.600.487.84%6.126.126.805.35M31.25M
Jun 02, 20176.12-0.03-0.49%6.186.106.2946.6K61K
Jun 01, 20176.150.050.82%6.156.106.351.96M-9.54M
May 31, 20176.100.040.66%6.066.046.20107.8K10.85K
May 30, 20176.060.142.36%5.925.926.1066K255.8K
May 29, 20175.92-0.06-1.00%5.985.905.9852.9K182.21K
May 26, 20175.980.030.50%6.105.966.2586.3K119.6K
May 25, 20175.95-0.05-0.83%6.005.906.001.57M-148.53K
May 24, 20176.000.142.39%5.855.806.004M-378.6K
May 23, 20175.86-0.04-0.68%5.825.825.8994.2K0
May 22, 20175.90-0.10-1.67%6.005.906.00108.9K0
May 19, 20176.000.000.00%5.905.906.008.25M-1.26M
May 18, 20176.00-0.01-0.17%5.995.806.15175K-38.7K
May 17, 20176.01-0.07-1.15%6.236.016.231.29M605K
May 16, 20176.08-0.07-1.14%6.215.896.21436.6K852.65K
May 15, 20176.150.172.84%6.006.006.30595.3K1.27M
May 12, 20175.980.284.91%5.705.606.182.96M121K
May 11, 20175.700.081.42%5.615.605.70305.6K678.2K
May 10, 20175.62-0.08-1.40%5.705.625.7496.1K136.82K
May 09, 20175.700.081.42%5.625.555.745.38M637.77K
May 08, 20175.620.112.00%5.515.505.63216.6K621.58K
May 05, 20175.51-0.17-2.99%5.685.505.68225.7K532.53K
May 04, 20175.68-0.02-0.35%5.725.405.72133.7K439.31K
May 03, 20175.700.081.42%5.785.605.78288.4K1.11M
May 02, 20175.620.122.18%5.505.405.80946.4K382.46K
Apr 27, 20175.500.020.37%5.485.305.771.63M445.42K
Apr 26, 20175.480.081.48%5.435.405.49651.5K1.08M
Apr 25, 20175.400.101.89%5.185.185.45417K537.56K
Apr 24, 20175.300.224.33%5.085.085.40253.4K-10.68K
Apr 21, 20175.080.050.99%5.005.005.1067.9K10K
Apr 20, 20175.030.030.60%5.005.005.03192K650K
Apr 19, 20175.000.000.00%5.005.005.0017K0
Apr 18, 20175.000.000.00%5.045.005.4981.4K311.5K
Apr 17, 20175.00-0.05-0.99%4.984.905.0533.1K104.95K
Apr 12, 20175.050.132.64%4.964.965.0512K0
Apr 11, 20174.92-0.01-0.20%4.914.904.9252K58.9K
Apr 10, 20174.930.051.02%4.904.904.9377K344.5K
Apr 07, 20174.880.030.62%4.864.864.90162K146.4K
Apr 06, 20174.85-0.13-2.61%4.854.854.8630K58.2K
Apr 05, 20174.98-0.02-0.40%5.004.915.0025.4K98.4K
Apr 04, 20175.00-0.06-1.19%5.004.905.0024.6K47.54K
Apr 03, 20175.060.163.27%4.934.925.0652K0
Mar 31, 20174.900.000.00%4.884.884.90109K439.2K
Mar 30, 20174.900.000.00%4.894.894.9050K0
Mar 29, 20174.900.020.41%4.904.884.9063K248.88K
Mar 28, 20174.88-0.02-0.41%4.884.884.8825K112.24K
Mar 24, 20174.900.091.87%4.944.904.9414K14.74K
Mar 23, 20174.810.010.21%4.814.814.8110K0
Mar 22, 20174.80-0.10-2.04%4.854.804.90279K0
Mar 21, 20174.90-0.10-2.00%4.904.854.9962.8K237.62K
Mar 20, 20175.000.000.00%4.904.905.002.5K4.9K
Mar 17, 20175.000.000.00%5.004.905.0253.9K4.9K
Mar 16, 20175.000.306.38%4.804.805.00985K4.54M
Mar 15, 20174.70-0.19-3.89%4.914.704.92327K0
Mar 14, 20174.890.071.45%4.894.864.90239K977.94K
Mar 13, 20174.82-0.08-1.63%4.984.824.98176K0
Mar 10, 20174.90-0.08-1.61%5.034.905.03125K0
Mar 09, 20174.980.020.40%4.964.965.03241K499.59K
Mar 08, 20174.960.010.20%4.954.905.00155K371.45K
Mar 07, 20174.950.000.00%4.954.905.04316K1.01M
Mar 06, 20174.95-0.09-1.79%5.044.955.0426.1K0
Mar 03, 20175.040.000.00%5.045.045.043.9K0
Mar 02, 20175.040.040.80%5.045.045.041K0
Mar 01, 20175.000.102.04%4.854.855.03313K1.12M
Feb 28, 20174.900.000.00%4.904.854.9034K0
Feb 27, 20174.90-0.03-0.61%4.904.854.95116K0
Feb 24, 20174.930.030.61%4.804.805.0863K0
Feb 23, 20174.90-0.13-2.58%4.954.904.9544.2K-49.04K
Feb 22, 20175.03-0.02-0.40%5.155.035.155.5K0
Feb 21, 20175.050.255.21%4.934.935.1079K140K
Feb 20, 20174.800.000.00%4.804.804.94772K2.73M
Feb 17, 20174.80-0.05-1.03%4.824.794.82197K-24.1K
Feb 16, 20174.850.040.83%4.804.754.85108K0
Feb 15, 20174.81-0.04-0.82%4.814.804.87122K-240.5K
Feb 14, 20174.850.051.04%4.804.804.88243K830.4K
Feb 13, 20174.80-0.10-2.04%4.894.804.90735K1.28M
Feb 10, 20174.90-0.05-1.01%4.954.804.99455K1.57M
Feb 09, 20174.95-0.05-1.00%4.904.875.0049.8K0
Feb 08, 20175.00-0.05-0.99%5.054.835.05192.3K21.61K
Feb 07, 20175.05-0.15-2.88%4.994.805.081.57M3.4M
Feb 06, 20175.200.091.76%5.115.105.46202.1K0
Feb 03, 20175.11-0.29-5.37%5.405.105.40106.3K0
Feb 02, 20175.40-0.18-3.23%5.605.405.60339.9K558
Feb 01, 20175.580.244.49%5.355.285.60528.8K292.74K
Jan 31, 20175.340.050.95%5.335.105.35154.6K0
Jan 30, 20175.29-0.05-0.94%5.345.295.34143.8K0
Jan 27, 20175.340.000.00%5.335.335.359.6K-10.68K
Jan 26, 20175.340.101.91%5.355.255.3564.3K0
Jan 25, 20175.24-0.09-1.69%5.335.245.33170.6K-131.87K
Jan 24, 20175.330.163.09%5.205.175.333.38M15.33M
Jan 23, 20175.170.112.17%5.015.015.24218K0
Jan 20, 20175.060.010.20%5.055.055.0795.5K0
Jan 19, 20175.050.051.00%4.994.995.0551.8K0
Jan 18, 20175.00-0.03-0.60%5.015.005.0156.7K0
Jan 17, 20175.03-0.05-0.98%5.185.005.18106.2K-5.03K
From January 17, 2017 to January 16, 2018Yield: 1.32Yield %: 26.24%Low: 4.70High: 7.80Net Foreign Yield:68,270,235.00


Chart


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


PPC  December 24, 2017 10:00:00 PM

Pryce expects to hit P1.25-B profit target: By James A. Loyola Pryce Corporation PPC expects to attain its net income target of P1.25 billion for the year, plus or minus 10 percent,


PPC  December 19, 2017 12:00:05 AM

Pryce Corp gets nod to raise capital stock: Listed Pryce Corp. was cleared to infuse fresh capital after its board approved a P98-million increase in its authorized capital stock.


PPC  August 27, 2017 12:00:02 AM

Pryce mulls sale of memorial parks: Pryce Corp. is open to selling its memorial parks to focus on expanding its liquefied petroleum gas LPG business, its top official said.


PPC  August 22, 2017 12:00:02 AM

Pryce expands capacity of LPG terminal: Pryce Corp. is expanding the capacity of its liquefied petroleum gas LPG terminals to solidify its position as one of the country s major distributors of cooking gas in Visayas and Mindanao, company officials said.

PPC  December 22, 2017 09:21:00 AM

Declaration of Cash Dividends


PPC  December 21, 2017 02:59:00 PM

Change in Number of Issued and/or Outstanding Shares


PPC  December 15, 2017 08:45:00 AM

[Amend-3]Amendments to Articles of Incorporation


PPC  October 26, 2017 07:46:00 AM

Change in Corporate Contact Details and/or Website


PPC  October 19, 2017 08:05:00 AM

Press Release


PPC  September 18, 2017 03:44:00 PM

Change in Shareholdings of Directors and Principal Officers


PPC  August 29, 2017 11:07:00 AM

Clarification of News Reports


PPC  August 22, 2017 12:47:00 PM

Clarification of News Reports


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  November 14, 2017 08:14:00 AM

[Amend-1]Quarterly Report


PPC  November 10, 2017 09:48:00 AM

Quarterly Report


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



Sponsored

Gold Sponsored