Premiere Island Power REIT Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.930	0.940	0.930	0.940	0.940	134,000
2026-10-15	0.930	0.930	0.880	0.920	0.920	151,000
2026-10-14	0.950	0.950	0.900	0.940	0.940	152,000
2026-10-13	0.950	0.960	0.900	0.950	0.950	123,000
2026-10-12	0.900	0.960	0.900	0.950	0.950	54,000
2026-10-09	0.910	0.910	0.830	0.890	0.890	410,000
2026-10-08	0.990	0.990	0.910	0.910	0.910	220,000
2026-10-07	0.990	0.990	0.950	0.990	0.990	63,000
2026-10-06	1.000	1.000	0.950	0.990	0.990	107,000
2026-10-05	1.000	1.000	0.990	1.000	1.000	150,000
2026-10-02	1.010	1.010	1.000	1.000	1.000	32,000
2026-10-01	1.020	1.020	1.010	1.010	1.010	14,000
2026-09-30	1.020	1.020	1.010	1.020	1.020	73,000
2026-09-29	1.010	1.020	1.010	1.020	1.020	45,000
2026-09-28	1.010	1.020	1.010	1.010	1.010	77,000
2026-09-25	1.010	1.010	1.000	1.010	1.010	79,000
2026-09-24	1.010	1.020	1.010	1.010	1.010	197,000
2026-09-23	1.030	1.030	1.010	1.010	1.010	113,000
2026-09-22	1.010	1.040	1.010	1.030	1.030	48,000
2026-09-21	1.010	1.020	1.010	1.010	1.010	52,000
2026-09-18	1.040	1.040	1.010	1.010	1.010	49,000
2026-09-17	1.030	1.030	1.000	1.020	1.020	142,000
2026-09-16	1.030	1.030	1.000	1.030	1.030	260,000
2026-09-15	1.010	1.040	1.010	1.030	1.030	98,000
2026-09-14	1.020	1.040	1.010	1.010	1.010	83,000
2026-09-11	1.040	1.040	1.010	1.020	1.020	184,000
2026-09-10	1.030	1.040	1.020	1.040	1.040	68,000
2026-09-09	1.030	1.040	1.010	1.020	1.020	101,000
2026-09-08	1.030	1.030	1.010	1.030	1.030	67,000
2026-09-07	1.040	1.040	1.000	1.030	1.030	490,000
2026-09-04	1.040	1.040	1.010	1.040	1.040	292,000
2026-09-03	1.030	1.040	1.030	1.040	1.040	70,000
2026-09-02	1.020	1.040	1.010	1.030	1.030	85,000
2026-09-01	1.030	1.040	1.010	1.030	1.030	238,000
2026-08-28	1.020	1.030	1.020	1.030	1.030	88,000
2026-08-27	1.050	1.060	1.010	1.040	1.040	202,000
2026-08-26	1.040	1.060	1.030	1.050	1.050	108,000
2026-08-25	1.030	1.060	1.020	1.030	1.030	150,000
2026-08-24	1.040	1.050	1.020	1.020	1.020	239,000
2026-08-20	1.050	1.050	1.010	1.040	1.040	389,000
2026-08-19	1.080	1.080	1.010	1.060	1.060	1,068,000
2026-08-18	1.070	1.080	1.000	1.000	1.000	781,000
2026-08-17	1.080	1.080	1.070	1.070	1.070	154,000
2026-08-14	1.070	1.080	1.070	1.080	1.080	63,000
2026-08-13	1.080	1.080	1.070	1.070	1.070	145,000
2026-08-12	1.070	1.080	1.060	1.080	1.080	85,000
2026-08-11	1.060	1.070	1.060	1.060	1.060	58,000
2026-08-10	1.060	1.080	1.060	1.060	1.060	62,000
2026-08-07	1.070	1.070	1.050	1.060	1.060	58,000
2026-08-06	1.070	1.080	1.070	1.070	1.070	70,000
2026-08-05	1.070	1.070	1.060	1.070	1.070	98,000
2026-08-04	1.060	1.080	1.060	1.070	1.070	512,000
2026-08-03	1.050	1.060	1.050	1.060	1.060	211,000
2026-07-31	1.050	1.050	1.040	1.050	1.050	48,000
2026-07-30	1.070	1.070	1.040	1.040	1.040	233,000
2026-07-29	1.080	1.080	1.040	1.040	1.040	198,000
2026-07-28	1.070	1.080	1.040	1.080	1.080	210,000
2026-07-27	1.070	1.070	1.060	1.070	1.070	140,000
2026-07-24	1.070	1.080	1.070	1.070	1.070	176,000
2026-07-23	1.070	1.080	1.070	1.070	1.070	136,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0349 PHP
2025-12-12	0.0265 PHP
2025-09-09	0.0331 PHP
2025-06-09	0.0332 PHP
2025-05-06	0.0548 PHP
2024-12-12	0.0325 PHP
2024-09-12	0.0326 PHP
2024-06-10	0.0326 PHP
2024-04-25	0.0388 PHP
2024-02-19	0.0388 PHP
2023-09-22	0.0359 PHP
2023-07-04	0.0299 PHP
2023-05-09	0.0682 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.