Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.180	1.200	1.180	1.190	1.157	353,000
2026-04-23	1.170	1.200	1.170	1.180	1.148	255,000
2026-04-22	1.200	1.200	1.180	1.200	1.167	225,000
2026-04-21	1.200	1.200	1.190	1.200	1.167	251,000
2026-04-20	1.200	1.200	1.190	1.200	1.167	193,000
2026-04-17	1.190	1.200	1.180	1.200	1.167	1,182,000
2026-04-16	1.180	1.190	1.170	1.190	1.157	216,000
2026-04-15	1.200	1.200	1.180	1.180	1.148	52,000
2026-04-14	1.200	1.200	1.180	1.200	1.167	255,000
2026-04-13	1.200	1.200	1.180	1.200	1.167	125,000
2026-04-10	1.200	1.210	1.190	1.200	1.167	192,000
2026-04-08	1.200	1.200	1.190	1.200	1.167	199,000
2026-04-07	1.160	1.200	1.160	1.200	1.167	143,000
2026-04-06	1.190	1.200	1.160	1.190	1.157	139,000
2026-04-01	1.200	1.200	1.180	1.190	1.157	106,000
2026-03-31	1.190	1.190	1.180	1.190	1.157	112,000
2026-03-30	1.200	1.200	1.120	1.180	1.148	377,000
2026-03-27	1.180	1.200	1.180	1.200	1.167	136,000
2026-03-26	1.210	1.230	1.180	1.180	1.148	296,000
2026-03-25	1.210	1.220	1.210	1.210	1.177	440,000
2026-03-24	1.110	1.210	1.110	1.200	1.167	141,000
2026-03-23	1.190	1.220	1.110	1.110	1.080	283,000
2026-03-19	1.190	1.190	1.170	1.190	1.157	154,000
2026-03-18	1.180	1.190	1.180	1.190	1.157	165,000
2026-03-17	1.140	1.280	1.130	1.180	1.148	904,000
2026-03-16	1.140	1.180	1.130	1.140	1.109	86,000
2026-03-13	1.130	1.180	1.130	1.140	1.109	105,000
2026-03-12	1.110	1.130	1.110	1.130	1.099	616,000
2026-03-11	1.130	1.140	1.100	1.110	1.080	420,000
2026-03-10	1.100	1.130	1.100	1.130	1.099	45,000
2026-03-09	1.150	1.150	1.050	1.100	1.070	661,000
2026-03-06	1.140	1.250	1.140	1.150	1.118	620,000
2026-03-05	1.150	1.170	1.150	1.150	1.118	187,000
2026-03-04	1.170	1.170	1.140	1.150	1.118	113,000
2026-03-03	1.150	1.180	1.140	1.140	1.109	212,000
2026-03-02	1.170	1.180	1.150	1.150	1.118	223,000
2026-02-27	1.170	1.180	1.160	1.170	1.138	114,000
2026-02-26	1.150	1.180	1.150	1.170	1.138	111,000
2026-02-25	1.170	1.180	1.150	1.150	1.118	133,000
2026-02-24	1.180	1.180	1.160	1.160	1.128	166,000
2026-02-23	1.180	1.180	1.160	1.180	1.148	278,000
2026-02-20	1.150	1.180	1.150	1.180	1.148	121,000
2026-02-19	1.090	1.140	1.090	1.130	1.099	152,000
2026-02-18	1.130	1.130	1.080	1.090	1.060	273,000
2026-02-16	1.190	1.190	1.110	1.130	1.099	274,000
2026-02-13	1.170	1.190	1.170	1.190	1.157	140,000
2026-02-12	1.170	1.180	1.170	1.170	1.138	244,000
2026-02-11	1.170	1.170	1.130	1.170	1.138	426,000
2026-02-10	1.180	1.190	1.140	1.170	1.138	357,000
2026-02-09	1.170	1.200	1.150	1.180	1.148	901,000
2026-02-06	1.240	1.250	1.190	1.240	1.206	681,000
2026-02-05	1.250	1.250	1.200	1.240	1.206	128,000
2026-02-04	1.170	1.270	1.160	1.250	1.216	932,000
2026-02-03	1.100	1.200	1.090	1.170	1.138	769,000
2026-02-02	1.260	1.260	1.090	1.110	1.080	1,589,000
2026-01-30	1.280	1.290	1.260	1.270	1.235	288,000
2026-01-29	1.260	1.290	1.260	1.280	1.245	870,000
2026-01-28	1.220	1.280	1.220	1.250	1.216	664,000
2026-01-27	1.220	1.230	1.180	1.220	1.187	428,000
2026-01-26	1.220	1.230	1.200	1.220	1.187	302,000

← NewerPage 3 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.