PPC - Pryce Corporation

Stock Information (Industrial)

As of: February 23, 2017 12:00:00 AM


Last Price: 4.90
Change: -0.13
%Change: -2.58%
Previous Close: 5.03
Open: 4.95
Low: 4.90
High: 4.95
Average Price: 4.9250
Volume: 44,200
Value: 217,389.00
Net Foreign: -49,044.00


Fundamental Analysis

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


52-Week High: 5.70 Earnings Per Share (EPS): 0.00 (0.00%) Price to Book Value (P/BV): 0.00
52-Week Low: 2.60 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: 4.90


Technical Analysis

As of: February 23, 2017 12:00:00 AM


Support 1: 4.79 Resistance 1: 5.15 Short-Term Trend: DOWNTREND
Support 2: 4.05 Resistance 2: 5.60 Recommendation: NONE
Last Price: 4.90 Year to Date %: -2.00% Month to Date %: -8.24%

Moving Averages
Period Simple Exponential
MA 20 5.0525 ( BEARISH ) 4.9875 ( BEARISH )
MA 50 5.0594 ( BEARISH ) 4.9264 ( BEARISH )
MA 100 4.5447 ( BULLISH ) 4.6032 ( BULLISH )
MA 200 3.8551 ( BULLISH ) 4.0811 ( BULLISH )
Indicators
Name Value Action
RSI(14) 45.4986 BEARISH
MACD(12,26,9) -0.0499, -0.0388678724 NEUTRAL
ATR(14) 0.1604 (3.27%) NEUTRAL
CCI(20) -46.6712 NEUTRAL
STS(14,3,3) 31.9525 BULLISH
Williams %R(14) -78.8732 BEARISH
VolumeSMA(15) 325,353 BEARISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
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
Aug 19, 20163.86-0.07-1.78%3.953.854.042,241,000440,070.0003
Aug 18, 20163.930.4512.93%3.553.543.993,426,0002,976,980.00
Aug 17, 20163.480.051.46%3.433.433.53114,000-17,650.00
Aug 16, 20163.43-0.01-0.29%3.513.433.5226,0000.00
Aug 15, 20163.440.020.58%3.463.443.52104,0000.00
Aug 12, 20163.420.061.79%3.483.313.51135,0000.00
Aug 11, 20163.36-0.07-2.04%3.373.363.43105,0000.00
Aug 10, 20163.43-0.02-0.58%3.533.413.5358,0000.00
Aug 09, 20163.450.041.17%3.443.443.54287,0000.00
Aug 08, 20163.410.041.19%3.353.243.43416,000693,900.00
Aug 05, 20163.370.082.43%3.253.253.3880,0000.00
Aug 04, 20163.29-0.11-3.24%3.383.203.40466,0000.00
Aug 03, 20163.40-0.14-3.95%3.533.383.53706,000275,000.00
Aug 02, 20163.54-0.01-0.28%3.553.523.57203,0000.00
Aug 01, 20163.550.000.00%3.553.503.55124,0000.00
Jul 29, 20163.550.030.85%3.523.503.60478,000140,800.00
Jul 28, 20163.52-0.08-2.22%3.703.463.701,423,000112,020.00
Jul 27, 20163.600.082.27%3.493.383.741,651,00079,740.00
Jul 26, 20163.52-0.08-2.22%3.603.463.60204,0000.00
Jul 25, 20163.600.102.86%3.473.453.61416,0000.00
Jul 22, 20163.500.237.03%3.273.263.631,819,000-1,190.00
Jul 21, 20163.27-0.08-2.39%3.453.223.451,256,0002,160,370.00
Jul 20, 20163.350.041.21%3.313.303.451,525,0001,018,770.00
Jul 19, 20163.310.072.16%3.273.273.341,131,0001,563,290.00
Jul 18, 20163.240.092.86%3.103.103.30556,000684,510.00
Jul 15, 20163.15-0.05-1.56%3.213.083.271,125,000-3,260.00
Jul 14, 20163.200.123.90%3.123.043.343,950,00099,000.00
Jul 13, 20163.080.010.33%3.103.033.12568,0000.00
Jul 12, 20163.070.113.72%3.002.963.10988,0000.00
Jul 11, 20162.960.062.07%2.882.883.00400,0000.00
Jul 08, 20162.90-0.05-1.69%2.952.872.95261,0005,780.00
Jul 07, 20162.950.082.79%2.902.903.114,035,0000.00
Jul 05, 20162.870.062.14%2.822.802.87165,0000.00
Jul 04, 20162.810.010.36%2.782.782.8282,0000.00
Jul 01, 20162.80-0.05-1.75%2.792.792.83108,0000.00
Jun 30, 20162.85-0.04-1.38%2.812.802.88322,0000.00
Jun 29, 20162.890.020.70%2.932.832.93303,0000.00
Jun 28, 20162.870.165.90%2.722.722.97654,000-12,050.00
Jun 27, 20162.71-0.02-0.73%2.712.712.80229,0000.00
Jun 24, 20162.73-0.02-0.73%2.792.712.85437,0000.00
Jun 23, 20162.750.000.00%2.792.752.7948,0000.00
Jun 22, 20162.750.010.37%2.732.732.7975,0000.00
Jun 21, 20162.74-0.06-2.14%2.752.732.79100,000-63,090.00
Jun 20, 20162.800.031.08%2.752.752.8085,0000.00
Jun 17, 20162.77-0.03-1.07%2.802.762.8044,0000.00
Jun 16, 20162.800.062.19%2.732.702.81430,000539,270.00
Jun 15, 20162.74-0.02-0.72%2.742.722.75122,0000.00
Jun 14, 20162.76-0.07-2.47%2.762.762.7613,0000.00
Jun 13, 20162.830.114.04%2.792.792.84316,000736,590.00
Jun 10, 20162.72-0.05-1.81%2.752.722.75123,0000.00
Jun 09, 20162.77-0.01-0.36%2.782.772.82113,000169.00
Jun 08, 20162.78-0.06-2.11%2.822.772.84158,0000.00
Jun 07, 20162.84-0.01-0.35%2.862.842.88118,0000.00
Jun 06, 20162.850.020.71%2.822.802.86216,000372,470.00
Jun 03, 20162.830.082.91%2.782.782.84292,000126,000.00
Jun 02, 20162.750.010.37%2.762.732.78286,000530,440.00
Jun 01, 20162.740.062.24%2.702.702.77111,0000.00
May 31, 20162.680.000.00%2.702.672.74106,0000.00
May 30, 20162.68-0.02-0.74%2.792.682.79110,0000.00
May 27, 20162.700.000.00%2.702.702.77388,0000.00
May 26, 20162.700.000.00%2.682.682.7457,0000.00
May 25, 20162.70-0.04-1.46%2.742.682.74181,0000.00
May 24, 20162.740.041.48%2.682.682.74151,0000.00
May 23, 20162.70-0.04-1.46%2.702.682.7071,0000.00
May 20, 20162.74-0.02-0.72%2.712.672.75174,0000.00
May 19, 20162.760.031.10%2.712.692.83869,0000.00
May 18, 20162.73-0.06-2.15%2.792.702.80591,00054,400.00
May 17, 20162.79-0.21-7.00%3.052.793.071,296,00028,200.00
May 16, 20163.000.207.14%2.802.743.062,961,000-26,650.00
May 13, 20162.800.103.70%2.702.692.89634,0000.00
May 12, 20162.70-0.08-2.88%2.782.702.79126,0000.00
May 11, 20162.780.124.51%2.672.672.7872,0000.00
May 10, 20162.66-0.03-1.12%2.702.652.70273,0000.00
May 06, 20162.69-0.01-0.37%2.842.692.84260,0000.00
May 05, 20162.70-0.07-2.53%2.822.702.84461,0000.00
May 04, 20162.770.041.47%2.662.622.93957,000-235,890.00
May 03, 20162.730.010.37%2.702.672.7465,00016,270.00
May 02, 20162.720.010.37%2.702.652.75566,000234,120.00
Apr 29, 20162.710.020.74%2.702.682.8313,245,000-230,350.00
Apr 28, 20162.690.000.00%2.692.692.7561,0000.00
Apr 27, 20162.69-0.02-0.74%2.712.692.71503,0000.00
Apr 26, 20162.71-0.01-0.37%2.732.712.76152,0000.00
Apr 25, 20162.72-0.08-2.86%2.782.712.7810,370,000-334,140.00
Apr 22, 20162.80-0.03-1.06%2.832.802.83242,0000.00
Apr 21, 20162.830.031.07%2.812.813.052,145,000-29,500.00
Apr 20, 20162.800.072.56%2.822.712.8210,101,0000.00
Apr 19, 20162.730.010.37%2.732.732.76104,0000.00
Apr 18, 20162.72-0.07-2.51%2.762.722.76148,0000.00
Apr 15, 20162.790.041.45%2.762.762.88144,0000.00
Apr 14, 20162.75-0.15-5.17%2.902.752.90124,0000.00
Apr 13, 20162.900.155.45%2.792.712.95427,0000.00
Apr 12, 20162.750.031.10%2.742.702.76152,0000.00
Apr 11, 20162.72-0.03-1.09%2.702.702.77116,0000.00
Apr 08, 20162.75-0.04-1.43%2.692.692.79125,0000.00
Apr 07, 20162.790.093.33%2.702.702.79103,0000.00
Apr 06, 20162.700.020.75%2.662.662.70186,0002,670.00
Apr 05, 20162.68-0.12-4.29%2.802.672.80463,000-230,350.00
Apr 04, 20162.800.000.00%2.802.802.90117,0000.00
Apr 01, 20162.80-0.04-1.41%2.852.802.8526,0000.00
Mar 31, 20162.840.072.53%2.772.772.90283,0000.00
Mar 30, 20162.77-0.13-4.48%2.902.752.90336,0000.00
Mar 29, 20162.900.207.41%2.692.652.971,059,000-72,950.00
Mar 28, 20162.700.000.00%2.732.702.75344,0000.00
Mar 23, 20162.700.000.00%2.802.682.80177,0000.00
Mar 22, 20162.700.051.89%2.662.662.79102,0000.00
Mar 21, 20162.65-0.05-1.85%2.642.642.70110,00042,240.00
Mar 18, 20162.700.000.00%2.712.692.73169,0000.00
Mar 17, 20162.700.031.12%2.752.702.7862,0000.00
Mar 16, 20162.670.020.75%2.652.652.69191,0000.00
Mar 15, 20162.650.020.76%2.752.652.79349,0000.00
Mar 14, 20162.630.031.15%2.702.602.80406,00081,000.00
Mar 11, 20162.60-0.11-4.06%2.702.602.75615,0000.00
Mar 10, 20162.710.000.00%2.672.672.81259,0000.00
Mar 09, 20162.71-0.14-4.91%2.812.712.85434,0000.00
Mar 08, 20162.85-0.22-7.17%3.082.813.081,094,000274,200.00
Mar 07, 20163.070.051.66%3.073.023.13789,000-46,250.00
Mar 04, 20163.020.020.67%3.013.013.06418,0000.00
Mar 03, 20163.000.103.45%2.902.903.071,628,000-48,020.00
Mar 02, 20162.900.051.75%2.852.852.981,180,0000.00
Mar 01, 20162.850.000.00%2.802.802.8591,0000.00
Feb 29, 20162.85-0.03-1.04%2.882.822.88284,0000.00
Feb 26, 20162.880.124.35%2.762.762.88598,0000.00
Feb 24, 20162.760.000.00%2.742.742.78117,0000.00
Feb 23, 20162.760.010.36%2.722.712.7886,0000.00
From February 23, 2016 to February 23, 2017Yield: 2.14Yield %: 77.54%Low: 2.60High: 5.70Net Foreign Yield:291,812,717.00


Chart


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


Investagrams @investagrams ·

$PPC

Must hold above 4.70, otherwise caution on a close below.

Post Image

Don’t miss any updates from Investagrams

Doyle Magdael @DoyleMagdael ·

Thanks 😊

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 February 03, 2017 08:29:00 AM

[Amend-2]Amendments to Articles of Incorporation


PPC February 03, 2017 08:29:00 AM

Results of Annual or Special Stockholders' Meeting


PPC February 01, 2017 02:52:00 PM

Press Release


PPC January 18, 2017 02:24:00 PM

Change in Corporate Contact Details and/or Website


PPC January 16, 2017 08:49:00 AM

Change in Shareholdings of Directors and Principal Officers


PPC January 16, 2017 08:49:00 AM

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


PPC December 23, 2016 12:32:00 PM

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


PPC December 22, 2016 08:22:00 AM

Notice of Annual or Special Stockholders' Meeting

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


PPC May 15, 2015 01:49:00 PM

Quarterly Report


PPC April 28, 2015 12:48:00 PM

Annual Report


PPC November 19, 2014 02:39:00 PM

[Amend-1]Quarterly Report



Market

Sponsored

Gold Sponsored