Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.080	1.080	1.070	1.070	1.070	130,000
2026-07-21	1.060	1.080	1.060	1.080	1.080	71,000
2026-07-20	1.070	1.080	1.060	1.060	1.060	229,000
2026-07-17	1.070	1.080	1.070	1.070	1.070	136,000
2026-07-16	1.090	1.090	1.070	1.080	1.080	208,000
2026-07-15	1.080	1.090	1.070	1.080	1.080	121,000
2026-07-14	1.100	1.110	1.070	1.080	1.080	293,000
2026-07-13	1.110	1.110	1.100	1.100	1.100	96,000
2026-07-10	1.120	1.120	1.090	1.110	1.110	255,000
2026-07-09	1.110	1.120	1.050	1.120	1.120	277,000
2026-07-08	1.140	1.140	1.110	1.110	1.110	240,000
2026-07-07	1.130	1.140	1.110	1.130	1.130	285,000
2026-07-06	1.140	1.140	1.130	1.130	1.130	142,000
2026-07-03	1.130	1.140	1.130	1.140	1.140	267,000
2026-07-02	1.150	1.150	1.130	1.130	1.130	370,000
2026-07-01	1.160	1.160	1.140	1.150	1.150	68,000
2026-06-30	1.160	1.170	1.160	1.160	1.160	119,000
2026-06-29	1.170	1.180	1.160	1.160	1.160	67,000
2026-06-26	1.160	1.170	1.150	1.170	1.170	62,000
2026-06-25	1.140	1.150	1.140	1.150	1.150	126,000
2026-06-24	1.150	1.150	1.140	1.140	1.140	71,000
2026-06-23	1.160	1.160	1.150	1.160	1.160	210,000
2026-06-22	1.180	1.180	1.140	1.160	1.160	209,000
2026-06-19	1.170	1.180	1.150	1.180	1.180	121,000
2026-06-18	1.180	1.180	1.160	1.170	1.170	56,000
2026-06-17	1.170	1.180	1.160	1.180	1.180	73,000
2026-06-16	1.160	1.180	1.160	1.170	1.170	54,000
2026-06-15	1.180	1.180	1.160	1.160	1.160	100,000
2026-06-11	1.180	1.180	1.150	1.180	1.180	125,000
2026-06-10	1.190	1.200	1.120	1.180	1.180	282,000
2026-06-09	1.190	1.200	1.110	1.190	1.190	628,000
2026-06-08	1.200	1.200	1.150	1.170	1.170	195,000
2026-06-05	1.160	1.200	1.150	1.190	1.190	94,000
2026-06-04	1.240	1.240	1.100	1.110	1.110	581,000
2026-06-03	1.190	1.240	1.170	1.240	1.240	503,000
2026-06-02	1.210	1.210	1.190	1.210	1.210	180,000
2026-06-01	1.200	1.210	1.180	1.210	1.210	153,000
2026-05-29	1.200	1.200	1.190	1.200	1.200	233,000
2026-05-28	1.180	1.200	1.180	1.200	1.200	84,000
2026-05-26	1.200	1.200	1.180	1.180	1.180	76,000
2026-05-25	1.190	1.200	1.180	1.200	1.200	233,000
2026-05-22	1.210	1.210	1.180	1.180	1.180	69,000
2026-05-21	1.220	1.220	1.210	1.210	1.210	65,000
2026-05-20	1.210	1.220	1.200	1.210	1.210	250,000
2026-05-19	1.230	1.230	1.200	1.220	1.220	159,000
2026-05-18	1.210	1.250	1.210	1.230	1.230	144,000
2026-05-15	1.250	1.250	1.190	1.210	1.210	150,000
2026-05-14	1.270	1.280	1.250	1.270	1.235	259,000
2026-05-13	1.270	1.280	1.250	1.260	1.225	936,000
2026-05-12	1.240	1.260	1.240	1.260	1.225	449,000
2026-05-11	1.210	1.250	1.210	1.240	1.206	405,000
2026-05-08	1.210	1.220	1.200	1.210	1.177	401,000
2026-05-07	1.190	1.210	1.190	1.210	1.177	414,000
2026-05-06	1.200	1.200	1.180	1.190	1.157	279,000
2026-05-05	1.170	1.200	1.170	1.200	1.167	306,000
2026-05-04	1.190	1.200	1.170	1.170	1.138	177,000
2026-04-30	1.190	1.200	1.180	1.180	1.148	69,000
2026-04-29	1.190	1.200	1.170	1.190	1.157	268,000
2026-04-28	1.200	1.200	1.180	1.190	1.157	99,000
2026-04-27	1.190	1.200	1.190	1.200	1.167	111,000

← NewerPage 2 of 16 · 936 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.