Premiere Island Power REIT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.730 | 1.750 | 1.720 | 1.750 | 1.474 | 69,000 |
| 2024-05-06 | 1.720 | 1.730 | 1.710 | 1.730 | 1.457 | 277,000 |
| 2024-05-03 | 1.720 | 1.720 | 1.700 | 1.720 | 1.449 | 179,000 |
| 2024-05-02 | 1.710 | 1.710 | 1.680 | 1.700 | 1.432 | 255,000 |
| 2024-04-30 | 1.690 | 1.720 | 1.690 | 1.710 | 1.440 | 77,000 |
| 2024-04-29 | 1.670 | 1.720 | 1.670 | 1.690 | 1.423 | 180,000 |
| 2024-04-26 | 1.670 | 1.740 | 1.670 | 1.670 | 1.407 | 69,000 |
| 2024-04-25 | 1.650 | 1.720 | 1.640 | 1.700 | 1.432 | 227,000 |
| 2024-04-24 | 1.700 | 1.700 | 1.680 | 1.690 | 1.391 | 167,000 |
| 2024-04-23 | 1.640 | 1.700 | 1.640 | 1.660 | 1.366 | 75,000 |
| 2024-04-22 | 1.650 | 1.650 | 1.630 | 1.650 | 1.358 | 124,000 |
| 2024-04-19 | 1.660 | 1.660 | 1.650 | 1.650 | 1.358 | 108,000 |
| 2024-04-18 | 1.610 | 1.650 | 1.610 | 1.650 | 1.358 | 71,000 |
| 2024-04-17 | 1.640 | 1.650 | 1.620 | 1.620 | 1.333 | 166,000 |
| 2024-04-16 | 1.650 | 1.660 | 1.640 | 1.640 | 1.350 | 327,000 |
| 2024-04-15 | 1.650 | 1.650 | 1.610 | 1.640 | 1.350 | 151,000 |
| 2024-04-12 | 1.650 | 1.650 | 1.610 | 1.640 | 1.350 | 162,000 |
| 2024-04-11 | 1.600 | 1.640 | 1.590 | 1.620 | 1.333 | 196,000 |
| 2024-04-08 | 1.620 | 1.630 | 1.590 | 1.600 | 1.317 | 311,000 |
| 2024-04-05 | 1.630 | 1.630 | 1.590 | 1.620 | 1.333 | 134,000 |
| 2024-04-04 | 1.630 | 1.630 | 1.590 | 1.590 | 1.309 | 174,000 |
| 2024-04-03 | 1.620 | 1.630 | 1.610 | 1.610 | 1.325 | 211,000 |
| 2024-04-02 | 1.570 | 1.610 | 1.570 | 1.610 | 1.325 | 143,000 |
| 2024-04-01 | 1.610 | 1.610 | 1.600 | 1.600 | 1.317 | 68,000 |
| 2024-03-27 | 1.600 | 1.600 | 1.570 | 1.600 | 1.317 | 131,000 |
| 2024-03-26 | 1.570 | 1.610 | 1.570 | 1.610 | 1.325 | 71,000 |
| 2024-03-25 | 1.600 | 1.600 | 1.520 | 1.570 | 1.292 | 1,142,000 |
| 2024-03-22 | 1.610 | 1.610 | 1.590 | 1.600 | 1.317 | 36,000 |
| 2024-03-21 | 1.610 | 1.610 | 1.600 | 1.610 | 1.325 | 81,000 |
| 2024-03-20 | 1.610 | 1.610 | 1.590 | 1.610 | 1.325 | 143,000 |
| 2024-03-19 | 1.620 | 1.620 | 1.600 | 1.600 | 1.317 | 120,000 |
| 2024-03-18 | 1.610 | 1.630 | 1.580 | 1.580 | 1.300 | 53,000 |
| 2024-03-15 | 1.590 | 1.600 | 1.580 | 1.580 | 1.300 | 17,000 |
| 2024-03-14 | 1.590 | 1.600 | 1.590 | 1.590 | 1.309 | 47,000 |
| 2024-03-13 | 1.600 | 1.610 | 1.600 | 1.600 | 1.317 | 169,000 |
| 2024-03-12 | 1.600 | 1.600 | 1.580 | 1.600 | 1.317 | 114,000 |
| 2024-03-11 | 1.590 | 1.610 | 1.590 | 1.600 | 1.317 | 836,000 |
| 2024-03-08 | 1.600 | 1.610 | 1.580 | 1.580 | 1.300 | 75,000 |
| 2024-03-07 | 1.610 | 1.610 | 1.600 | 1.600 | 1.317 | 8,000 |
| 2024-03-06 | 1.580 | 1.610 | 1.570 | 1.610 | 1.325 | 9,000 |
| 2024-03-05 | 1.600 | 1.600 | 1.590 | 1.600 | 1.317 | 63,000 |
| 2024-03-04 | 1.610 | 1.610 | 1.600 | 1.600 | 1.317 | 212,000 |
| 2024-03-01 | 1.590 | 1.610 | 1.590 | 1.610 | 1.325 | 105,000 |
| 2024-02-29 | 1.560 | 1.600 | 1.560 | 1.590 | 1.309 | 233,000 |
| 2024-02-28 | 1.560 | 1.570 | 1.560 | 1.560 | 1.284 | 53,000 |
| 2024-02-27 | 1.590 | 1.590 | 1.550 | 1.560 | 1.284 | 14,000 |
| 2024-02-26 | 1.590 | 1.590 | 1.550 | 1.590 | 1.309 | 198,000 |
| 2024-02-23 | 1.590 | 1.590 | 1.560 | 1.590 | 1.309 | 72,000 |
| 2024-02-22 | 1.560 | 1.590 | 1.550 | 1.560 | 1.284 | 25,000 |
| 2024-02-21 | 1.590 | 1.590 | 1.550 | 1.560 | 1.284 | 37,000 |
| 2024-02-20 | 1.600 | 1.610 | 1.590 | 1.590 | 1.309 | 66,000 |
| 2024-02-19 | 1.610 | 1.610 | 1.550 | 1.600 | 1.317 | 100,000 |
| 2024-02-16 | 1.600 | 1.630 | 1.590 | 1.610 | 1.293 | 1,212,000 |
| 2024-02-15 | 1.600 | 1.600 | 1.580 | 1.600 | 1.285 | 548,000 |
| 2024-02-14 | 1.600 | 1.600 | 1.580 | 1.600 | 1.285 | 342,000 |
| 2024-02-13 | 1.580 | 1.600 | 1.580 | 1.600 | 1.285 | 303,000 |
| 2024-02-12 | 1.600 | 1.620 | 1.590 | 1.600 | 1.285 | 149,000 |
| 2024-02-08 | 1.570 | 1.600 | 1.570 | 1.600 | 1.285 | 805,000 |
| 2024-02-07 | 1.560 | 1.570 | 1.560 | 1.570 | 1.261 | 85,000 |
| 2024-02-06 | 1.550 | 1.580 | 1.550 | 1.560 | 1.253 | 469,000 |
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.