Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.530	1.530	1.500	1.530	1.201	91,000
2023-08-04	1.500	1.520	1.500	1.500	1.177	174,000
2023-08-03	1.520	1.520	1.500	1.500	1.177	121,000
2023-08-02	1.500	1.500	1.500	1.500	1.177	2,000
2023-08-01	1.540	1.540	1.500	1.500	1.177	300,000
2023-07-31	1.540	1.540	1.500	1.500	1.177	100,000
2023-07-28	1.540	1.540	1.540	1.540	1.209	59,000
2023-07-27	1.540	1.540	1.500	1.540	1.209	127,000
2023-07-26	1.510	1.510	1.500	1.500	1.177	86,000
2023-07-25	1.500	1.540	1.500	1.510	1.185	364,000
2023-07-24	1.550	1.550	1.500	1.500	1.177	451,000
2023-07-21	1.550	1.550	1.500	1.500	1.177	411,000
2023-07-20	1.560	1.560	1.520	1.520	1.193	10,000
2023-07-19	1.560	1.560	1.560	1.560	1.224	22,000
2023-07-18	1.560	1.560	1.560	1.560	1.224	61,000
2023-07-17	1.540	1.560	1.540	1.560	1.224	124,000
2023-07-14	1.550	1.550	1.540	1.540	1.209	32,000
2023-07-13	1.510	1.540	1.510	1.540	1.209	25,000
2023-07-12	1.530	1.530	1.500	1.500	1.177	100,000
2023-07-11	1.540	1.540	1.520	1.540	1.209	22,000
2023-07-10	1.510	1.540	1.510	1.540	1.209	17,000
2023-07-07	1.520	1.530	1.510	1.530	1.201	20,000
2023-07-06	1.520	1.530	1.510	1.530	1.201	108,000
2023-07-05	1.540	1.540	1.540	1.540	1.209	4,000
2023-07-04	1.540	1.540	1.520	1.530	1.201	150,000
2023-07-03	1.560	1.570	1.560	1.560	1.201	192,000
2023-06-30	1.560	1.560	1.550	1.550	1.193	75,000
2023-06-29	1.560	1.560	1.520	1.550	1.193	168,000
2023-06-27	1.550	1.550	1.500	1.550	1.193	48,000
2023-06-26	1.580	1.580	1.550	1.550	1.193	57,000
2023-06-23	1.520	1.540	1.520	1.540	1.185	60,000
2023-06-22	1.530	1.530	1.500	1.510	1.162	274,000
2023-06-21	1.510	1.530	1.510	1.520	1.170	76,000
2023-06-20	1.530	1.540	1.500	1.540	1.185	360,000
2023-06-19	1.500	1.540	1.500	1.540	1.185	21,000
2023-06-16	1.540	1.540	1.500	1.500	1.155	305,000
2023-06-15	1.520	1.540	1.520	1.540	1.185	411,000
2023-06-14	1.510	1.540	1.510	1.540	1.185	67,000
2023-06-13	1.500	1.540	1.500	1.540	1.185	154,000
2023-06-09	1.510	1.510	1.500	1.500	1.155	305,000
2023-06-08	1.510	1.540	1.500	1.510	1.162	328,000
2023-06-07	1.510	1.520	1.510	1.520	1.170	270,000
2023-06-06	1.540	1.540	1.510	1.510	1.162	35,000
2023-06-05	1.540	1.540	1.540	1.540	1.185	28,000
2023-06-02	1.540	1.540	1.510	1.510	1.162	352,000
2023-06-01	1.540	1.540	1.510	1.540	1.185	331,000
2023-05-31	1.540	1.540	1.500	1.540	1.185	313,000
2023-05-30	1.530	1.540	1.520	1.540	1.185	245,000
2023-05-29	1.510	1.540	1.510	1.520	1.170	355,000
2023-05-26	1.540	1.540	1.540	1.540	1.185	8,000
2023-05-25	1.550	1.550	1.510	1.510	1.162	137,000
2023-05-24	1.500	1.520	1.500	1.500	1.155	247,000
2023-05-23	1.500	1.500	1.500	1.500	1.155	328,000
2023-05-22	1.500	1.530	1.490	1.520	1.170	232,000
2023-05-19	1.530	1.530	1.500	1.530	1.178	71,000
2023-05-18	1.520	1.540	1.500	1.540	1.185	130,000
2023-05-17	1.530	1.530	1.500	1.520	1.170	23,000
2023-05-16	1.540	1.540	1.500	1.530	1.178	30,000
2023-05-15	1.500	1.540	1.490	1.540	1.185	242,000
2023-05-12	1.520	1.530	1.490	1.490	1.147	301,000

← NewerPage 14 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.