Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.530	1.540	1.530	1.540	1.237	334,000
2024-02-02	1.530	1.540	1.520	1.530	1.229	27,000
2024-02-01	1.540	1.540	1.520	1.540	1.237	40,000
2024-01-31	1.530	1.550	1.530	1.540	1.237	148,000
2024-01-30	1.550	1.550	1.530	1.530	1.229	83,000
2024-01-29	1.550	1.550	1.540	1.550	1.245	21,000
2024-01-26	1.550	1.550	1.540	1.550	1.245	180,000
2024-01-25	1.540	1.550	1.540	1.550	1.245	41,000
2024-01-24	1.520	1.550	1.520	1.550	1.245	64,000
2024-01-23	1.530	1.540	1.520	1.520	1.221	373,000
2024-01-22	1.550	1.550	1.530	1.530	1.229	113,000
2024-01-19	1.530	1.550	1.530	1.550	1.245	120,000
2024-01-18	1.550	1.550	1.520	1.520	1.221	279,000
2024-01-17	1.540	1.550	1.540	1.550	1.245	18,000
2024-01-16	1.550	1.550	1.520	1.520	1.221	576,000
2024-01-15	1.550	1.560	1.550	1.550	1.245	31,000
2024-01-12	1.550	1.560	1.520	1.520	1.221	589,000
2024-01-11	1.560	1.560	1.540	1.560	1.253	1,019,000
2024-01-10	1.560	1.560	1.550	1.560	1.253	84,000
2024-01-09	1.560	1.560	1.560	1.560	1.253	333,000
2024-01-08	1.560	1.560	1.550	1.560	1.253	364,000
2024-01-05	1.550	1.560	1.550	1.560	1.253	654,000
2024-01-04	1.550	1.560	1.550	1.550	1.245	827,000
2024-01-03	1.540	1.550	1.540	1.550	1.245	1,157,000
2024-01-02	1.540	1.540	1.530	1.540	1.237	91,000
2023-12-29	1.530	1.540	1.530	1.540	1.237	183,000
2023-12-28	1.540	1.540	1.510	1.530	1.229	35,000
2023-12-27	1.540	1.540	1.530	1.540	1.237	70,000
2023-12-22	1.520	1.540	1.520	1.540	1.237	337,000
2023-12-21	1.540	1.540	1.540	1.540	1.237	1,000
2023-12-20	1.540	1.540	1.540	1.540	1.237	7,000
2023-12-19	1.530	1.540	1.530	1.540	1.237	34,000
2023-12-18	1.540	1.540	1.530	1.530	1.229	97,000
2023-12-15	1.540	1.540	1.510	1.510	1.213	17,000
2023-12-14	1.540	1.540	1.510	1.540	1.237	26,000
2023-12-13	1.520	1.540	1.510	1.540	1.237	109,000
2023-12-12	1.540	1.540	1.520	1.540	1.237	176,000
2023-12-11	1.520	1.530	1.510	1.530	1.229	99,000
2023-12-07	1.540	1.540	1.540	1.540	1.237	1,000
2023-12-06	1.520	1.540	1.520	1.540	1.237	123,000
2023-12-05	1.540	1.540	1.540	1.540	1.237	7,000
2023-12-04	1.540	1.540	1.520	1.520	1.221	95,000
2023-12-01	1.500	1.520	1.500	1.520	1.221	11,000
2023-11-30	1.520	1.520	1.520	1.520	1.221	8,000
2023-11-29	1.520	1.520	1.500	1.500	1.205	60,000
2023-11-28	1.540	1.540	1.500	1.500	1.205	98,000
2023-11-24	1.550	1.550	1.510	1.510	1.213	39,000
2023-11-23	1.520	1.520	1.510	1.510	1.213	89,000
2023-11-22	1.570	1.570	1.510	1.520	1.221	7,000
2023-11-21	1.510	1.580	1.500	1.570	1.261	697,000
2023-11-20	1.510	1.530	1.510	1.530	1.229	87,000
2023-11-17	1.540	1.540	1.510	1.510	1.213	33,000
2023-11-16	1.520	1.520	1.510	1.520	1.221	58,000
2023-11-15	1.530	1.530	1.520	1.520	1.221	17,000
2023-11-14	1.510	1.520	1.500	1.510	1.213	207,000
2023-11-13	1.510	1.530	1.510	1.530	1.229	17,000
2023-11-10	1.510	1.530	1.510	1.520	1.221	77,000
2023-11-09	1.520	1.530	1.510	1.530	1.229	44,000
2023-11-08	1.510	1.520	1.510	1.510	1.213	18,000
2023-11-07	1.540	1.540	1.510	1.510	1.213	12,000

← NewerPage 12 of 16 · 937 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.