Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	1.520	1.530	1.490	1.490	1.147	301,000
2023-05-11	1.520	1.550	1.500	1.500	1.155	356,000
2023-05-10	1.580	1.580	1.500	1.580	1.216	302,000
2023-05-09	1.590	1.590	1.500	1.580	1.216	462,000
2023-05-08	1.610	1.660	1.610	1.640	1.210	865,000
2023-05-05	1.620	1.630	1.610	1.610	1.188	1,076,000
2023-05-04	1.630	1.670	1.620	1.620	1.195	760,000
2023-05-03	1.600	1.620	1.580	1.620	1.195	1,344,000
2023-05-02	1.540	1.600	1.540	1.580	1.166	1,851,000
2023-04-28	1.490	1.530	1.490	1.530	1.129	1,802,000
2023-04-27	1.500	1.500	1.480	1.500	1.107	104,000
2023-04-26	1.490	1.500	1.480	1.500	1.107	94,000
2023-04-25	1.480	1.500	1.470	1.470	1.084	101,000
2023-04-24	1.500	1.500	1.490	1.500	1.107	130,000
2023-04-20	1.450	1.500	1.450	1.500	1.107	83,000
2023-04-19	1.500	1.500	1.480	1.480	1.092	66,941,000
2023-04-18	1.480	1.500	1.480	1.500	1.107	30,000
2023-04-17	1.490	1.500	1.490	1.500	1.107	67,000
2023-04-14	1.490	1.500	1.480	1.500	1.107	129,000
2023-04-13	1.490	1.500	1.490	1.500	1.107	122,000
2023-04-12	1.490	1.500	1.490	1.500	1.107	112,000
2023-04-11	1.490	1.500	1.490	1.500	1.107	32,000
2023-04-05	1.490	1.500	1.490	1.500	1.107	34,000
2023-04-04	1.500	1.500	1.490	1.500	1.107	58,000
2023-04-03	1.500	1.500	1.490	1.500	1.107	81,000
2023-03-31	1.480	1.500	1.480	1.500	1.107	36,000
2023-03-30	1.500	1.500	1.500	1.500	1.107	19,000
2023-03-29	1.500	1.500	1.490	1.500	1.107	70,000
2023-03-28	1.500	1.500	1.490	1.500	1.107	17,000
2023-03-27	1.490	1.500	1.480	1.500	1.107	37,000
2023-03-24	1.480	1.500	1.480	1.500	1.107	46,000
2023-03-23	1.500	1.500	1.490	1.500	1.107	25,000
2023-03-22	1.480	1.500	1.480	1.500	1.107	19,000
2023-03-21	1.500	1.500	1.500	1.500	1.107	75,000
2023-03-20	1.500	1.520	1.480	1.510	1.114	46,000
2023-03-17	1.500	1.500	1.490	1.500	1.107	195,000
2023-03-16	1.480	1.500	1.470	1.500	1.107	112,000
2023-03-15	1.490	1.500	1.490	1.500	1.107	16,000
2023-03-14	1.480	1.490	1.470	1.490	1.099	113,000
2023-03-13	1.500	1.510	1.490	1.500	1.107	136,000
2023-03-10	1.510	1.510	1.510	1.510	1.114	22,000
2023-03-09	1.510	1.510	1.500	1.510	1.114	18,000
2023-03-08	1.520	1.520	1.500	1.520	1.121	56,000
2023-03-07	1.520	1.520	1.510	1.520	1.121	69,000
2023-03-06	1.520	1.520	1.520	1.520	1.121	63,000
2023-03-03	1.510	1.520	1.500	1.520	1.121	69,000
2023-03-02	1.500	1.520	1.500	1.520	1.121	34,000
2023-03-01	1.520	1.520	1.510	1.520	1.121	43,000
2023-02-28	1.520	1.520	1.510	1.520	1.121	19,000
2023-02-27	1.510	1.530	1.510	1.520	1.121	28,000
2023-02-23	1.530	1.530	1.500	1.530	1.129	140,000
2023-02-22	1.540	1.540	1.510	1.530	1.129	59,000
2023-02-21	1.520	1.530	1.510	1.530	1.129	228,000
2023-02-20	1.530	1.530	1.520	1.530	1.129	95,000
2023-02-17	1.530	1.530	1.520	1.530	1.129	105,000
2023-02-16	1.530	1.540	1.520	1.540	1.136	415,000
2023-02-15	1.520	1.550	1.520	1.530	1.129	119,000
2023-02-14	1.530	1.540	1.520	1.530	1.129	268,000
2023-02-13	1.530	1.540	1.510	1.530	1.129	483,000
2023-02-10	1.540	1.540	1.530	1.530	1.129	175,000

← NewerPage 15 of 16 · 938 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.