PPC - Pryce Corporation

Stock Information (None - None)

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


Last Price: 6.19
Change: -0.08
%Change: -1.28%
Previous Close: 6.27
Open: 6.20
Low: 6.19
High: 6.20
Average Price: 6.19
Volume: 6K
Value: 37.15K
Net Foreign: 0


Fundamental Analysis

As of: May 16, 2018 11:44:39 AM


52-Week High: 7.80 Earnings Per Share TTM (EPS): 0.63 (18.87%) Price to Book Value (P/BV): 1.6595174263
52-Week Low: 5.80 Price-Earnings Ratio TTM (P/E): 9.8253968254 Return on Equity (ROE): 17.81%
Fair Value: - Dividends Per Share (DPS): - Recommendation: NONE
Last Price: 6.19


Technical Analysis

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


Support 1: 6.10 Resistance 1: 6.27 Short-Term Trend: SIDEWAYS
Support 2: 5.90 Resistance 2: 6.78 Recommendation: NONE
Last Price: 6.19 Year to Date %: -8.97% Month to Date %: 3.17%

Moving Averages
Period Simple Exponential
MA 20 6.1530 ( BULLISH ) 6.1567784223 ( BULLISH )
MA 50 6.1086 ( BULLISH ) 6.160936366 ( BULLISH )
MA 100 6.2882 ( BEARISH ) 6.2359571786 ( BEARISH )
MA 200 6.5002 ( BEARISH ) 6.1626660383 ( BULLISH )
Indicators
Name Value Action
RSI(14) 52.5015598779 BEARISH
MACD(12,26,9) 0.0249870225, 0.0164404734 NEUTRAL
ATR(14) 0.1100361417 (1.78%) LOW
CCI(20) 45.9770114943 NEUTRAL
STS(14,3,3) 81.8181818182 NEUTRAL
Williams %R(14) -27.2727272727 BEARISH
VolumeSMA(15) 34,933 BEARISH
CandleStick(1) Black Marubozu BEARISH


Historical Data



DateLast PriceChange%ChangeOpenLowHighVolumeNet Foreign
May 16, 20186.19-0.08-1.28%6.206.196.206K0
May 15, 20186.270.071.13%6.276.276.271000
May 11, 20186.200.000.00%6.106.006.2060.2K0
May 09, 20186.200.000.00%6.206.206.2040K247.38K
May 08, 20186.200.050.81%6.126.126.2083.1K513.18K
May 04, 20186.15-0.04-0.65%6.156.156.151000
May 03, 20186.190.244.03%5.975.976.193.3K0
May 02, 20185.95-0.05-0.83%5.955.955.957.7K0
Apr 30, 20186.00-0.10-1.64%6.226.006.2291.7K0
Apr 25, 20186.10-0.01-0.16%6.116.106.1179K0
Apr 24, 20186.11-0.14-2.24%6.116.116.115.6K0
Apr 23, 20186.250.000.00%6.256.256.253.5K0
Apr 20, 20186.250.000.00%6.256.256.258.2K0
Apr 19, 20186.250.000.00%6.286.106.286000
Apr 18, 20186.250.000.00%6.256.106.25134.9K624.48K
Apr 17, 20186.250.000.00%6.256.106.2514.1K0
Apr 16, 20186.250.152.46%6.156.156.2516.8K0
Apr 12, 20186.100.101.67%6.006.006.2098.6K475.65K
Apr 11, 20186.000.101.69%5.905.906.0056.5K0
Apr 10, 20185.90-0.20-3.28%6.005.906.004.8K0
Apr 06, 20186.10-0.05-0.81%6.056.056.109.3K0
Apr 03, 20186.15-0.10-1.60%6.256.156.253.8K0
Apr 02, 20186.250.254.17%6.256.256.252000
Mar 28, 20186.00-0.05-0.83%6.006.006.0011K0
Mar 27, 20186.050.050.83%6.056.056.056.4K0
Mar 26, 20186.00-0.05-0.83%6.256.006.2530.2K0
Mar 22, 20186.050.050.83%6.206.056.2045K0
Mar 21, 20186.000.000.00%5.905.906.0017K0
Mar 20, 20186.00-0.10-1.64%6.015.906.10140.3K0
Mar 19, 20186.100.050.83%6.106.106.1010.1K0
Mar 16, 20186.050.000.00%6.206.056.2045.1K0
Mar 15, 20186.050.030.50%6.056.056.0510K0
Mar 14, 20186.02-0.01-0.17%6.026.026.021.4K0
Mar 13, 20186.030.020.33%6.036.036.0312.5K0
Mar 12, 20186.010.000.00%6.016.016.013.1K0
Mar 09, 20186.01-0.09-1.48%6.106.016.106.1K0
Mar 08, 20186.100.000.00%6.006.006.102000
Mar 07, 20186.10-0.10-1.61%6.106.016.1063.7K0
Mar 06, 20186.20-0.05-0.80%6.206.206.2030K0
Mar 05, 20186.250.050.81%6.216.216.2515K0
Mar 02, 20186.200.193.16%6.016.016.2042.2K0
Mar 01, 20186.010.081.35%6.006.006.0112.5K0
Feb 28, 20185.93-0.23-3.73%6.255.906.2517K4.38K
Feb 27, 20186.16-0.04-0.65%6.165.886.1620.1K0
Feb 26, 20186.20-0.10-1.59%6.356.126.35122K0
Feb 23, 20186.300.254.13%6.006.006.30126.6K168.64K
Feb 22, 20186.050.050.83%6.156.006.15163.1K288.65K
Feb 21, 20186.000.000.00%6.005.906.08136K-357.05K
Feb 20, 20186.000.000.00%5.915.916.00127.5K-159K
Feb 19, 20186.000.203.45%5.805.806.07163.2K600K
Feb 15, 20185.80-0.15-2.52%6.005.806.00104.2K0
Feb 14, 20185.950.000.00%5.955.805.95249.1K0
Feb 12, 20185.950.040.68%5.925.926.055.8K5.95K
Feb 08, 20185.910.000.00%5.925.916.3050.8K0
Feb 07, 20185.91-0.10-1.66%6.055.916.0553.5K0
Feb 06, 20186.01-0.19-3.06%6.106.006.10259.5K-198.33K
Feb 02, 20186.20-0.09-1.43%6.206.206.205K0
Feb 01, 20186.29-0.01-0.16%6.296.296.291K0
Jan 30, 20186.300.101.61%6.206.106.3834.2K0
Jan 29, 20186.200.000.00%6.106.106.206.5K0
Jan 26, 20186.200.000.00%6.206.206.2150.2K0
Jan 24, 20186.20-0.10-1.59%6.206.206.205.5K0
Jan 23, 20186.300.050.80%6.206.206.30105K311.5K
Jan 22, 20186.25-0.05-0.79%6.356.256.35107.6K641.51K
Jan 19, 20186.300.000.00%6.356.306.3515.5K1.91K
Jan 18, 20186.30-0.05-0.79%6.356.306.354.5K7.62K
Jan 17, 20186.350.000.00%6.356.356.3517.5K0
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
From May 22, 2017 to May 16, 2018Yield: 0.29Yield %: 4.92%Low: 5.80High: 7.80Net Foreign Yield:26,768,847.00


Chart


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


PPC  February 21, 2018 10:00:00 PM

Pryce Gas income up 29 to P1.25 billion: By Myrna M. Velasco The net income of Pryce Corporation, which has its core business in the liquefied petroleum gas LPG , had climbed 29 percent


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  May 09, 2018 11:51:00 AM

Notice of Annual or Special Stockholders' Meeting


PPC  May 07, 2018 12:02:00 PM

Press Release


PPC  April 25, 2018 08:04:00 AM

Material Information/Transactions


PPC  April 17, 2018 08:31:00 AM

Press Release


PPC  April 04, 2018 04:01:00 PM

Postponement of Annual Stockholders' Meeting


PPC  February 21, 2018 07:56:00 AM

Press Release


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  May 15, 2018 09:29:00 AM

Quarterly Report


PPC  April 26, 2018 03:33:00 PM

Annual Report


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



Dividends

May 21Div: Ex-Date Phoenix Petroleum Preferred
May 21Div: Ex-Date San Miguel Food and Beverage Perpetual Pref. 2
May 21Div: Ex-Date San Miguel Food and Beverage, Inc.
Events

Jun 12HOL: Independence Day
Aug 21HOL: Ninoy Aquino Day
Aug 27HOL: National Heroes Day

Sponsored

Gold Sponsored