Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.230	1.230	1.180	1.220	1.187	554,000
2026-01-22	1.230	1.250	1.200	1.200	1.167	384,000
2026-01-21	1.210	1.250	1.210	1.230	1.196	348,000
2026-01-20	1.160	1.250	1.160	1.210	1.177	1,559,000
2026-01-19	1.140	1.150	1.140	1.150	1.118	959,000
2026-01-16	1.130	1.150	1.130	1.140	1.109	277,000
2026-01-15	1.150	1.150	1.120	1.120	1.089	751,000
2026-01-14	1.120	1.150	1.120	1.150	1.118	912,000
2026-01-13	1.110	1.130	1.100	1.120	1.089	481,000
2026-01-12	1.110	1.120	1.090	1.110	1.080	301,000
2026-01-09	1.120	1.120	1.070	1.110	1.080	363,000
2026-01-08	1.130	1.150	1.090	1.120	1.089	438,000
2026-01-07	1.050	1.180	1.050	1.130	1.099	1,113,000
2026-01-06	1.030	1.050	1.010	1.050	1.021	2,539,000
2026-01-05	1.020	1.030	1.000	1.020	0.992	673,000
2026-01-02	1.020	1.030	1.010	1.020	0.992	750,000
2025-12-29	1.020	1.030	1.010	1.020	0.992	479,000
2025-12-26	1.020	1.030	1.010	1.020	0.992	324,000
2025-12-23	1.030	1.030	1.010	1.020	0.992	236,000
2025-12-22	1.020	1.030	1.020	1.030	1.002	121,000
2025-12-19	1.030	1.030	1.020	1.020	0.992	360,000
2025-12-18	1.020	1.030	1.010	1.030	1.002	306,000
2025-12-17	1.020	1.030	1.010	1.020	0.992	306,000
2025-12-16	1.020	1.030	1.020	1.020	0.992	455,000
2025-12-15	1.020	1.030	1.000	1.020	0.992	88,000
2025-12-12	1.040	1.040	1.000	1.020	0.992	343,000
2025-12-11	1.030	1.040	1.010	1.040	0.986	542,000
2025-12-10	1.020	1.040	1.020	1.030	0.976	1,145,000
2025-12-09	1.020	1.030	1.010	1.020	0.967	347,000
2025-12-05	1.030	1.030	1.010	1.020	0.967	183,000
2025-12-04	1.000	1.030	1.000	1.030	0.976	483,000
2025-12-03	1.010	1.010	1.000	1.010	0.957	295,000
2025-12-02	1.000	1.010	1.000	1.010	0.957	156,000
2025-12-01	1.000	1.010	0.990	1.000	0.948	763,000
2025-11-28	1.000	1.010	0.990	1.000	0.948	437,000
2025-11-27	1.010	1.010	1.000	1.000	0.948	399,000
2025-11-26	1.010	1.010	1.000	1.010	0.957	321,000
2025-11-25	1.010	1.010	0.990	1.010	0.957	405,000
2025-11-24	1.000	1.010	0.990	1.010	0.957	642,000
2025-11-21	1.000	1.000	0.990	1.000	0.948	134,000
2025-11-20	1.010	1.010	0.990	1.000	0.948	225,000
2025-11-19	1.000	1.010	0.990	1.010	0.957	550,000
2025-11-18	0.990	1.000	0.990	0.990	0.938	465,000
2025-11-17	1.000	1.010	0.990	0.990	0.938	698,000
2025-11-14	0.990	1.010	0.990	1.000	0.948	279,000
2025-11-13	1.000	1.000	0.980	0.990	0.938	203,000
2025-11-12	0.990	1.010	0.990	1.000	0.948	579,000
2025-11-11	1.000	1.000	0.980	0.980	0.929	99,000
2025-11-10	0.980	1.000	0.980	1.000	0.948	270,000
2025-11-07	1.010	1.010	0.980	0.980	0.929	271,000
2025-11-06	1.000	1.010	0.990	1.010	0.957	289,000
2025-11-05	1.000	1.010	0.990	1.000	0.948	384,000
2025-11-04	1.000	1.010	0.990	1.000	0.948	194,000
2025-11-03	1.010	1.020	0.990	1.000	0.948	293,000
2025-10-30	1.020	1.020	1.000	1.010	0.957	146,000
2025-10-29	1.010	1.020	1.000	1.020	0.967	531,000
2025-10-28	1.000	1.010	1.000	1.010	0.957	418,000
2025-10-27	1.010	1.020	1.000	1.010	0.957	201,000
2025-10-24	1.020	1.020	1.000	1.010	0.957	187,000
2025-10-23	1.030	1.030	1.000	1.000	0.948	300,000

← NewerPage 4 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.