Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	1.030	1.030	1.000	1.000	0.948	300,000
2025-10-22	1.020	1.030	1.000	1.030	0.976	351,000
2025-10-21	1.020	1.030	1.000	1.010	0.957	100,000
2025-10-20	1.030	1.030	1.010	1.020	0.967	172,000
2025-10-17	1.020	1.030	1.020	1.030	0.976	255,000
2025-10-16	1.020	1.030	1.010	1.010	0.957	183,000
2025-10-15	1.020	1.020	1.010	1.020	0.967	172,000
2025-10-14	1.030	1.030	1.010	1.020	0.967	478,000
2025-10-13	1.020	1.030	1.020	1.020	0.967	228,000
2025-10-10	1.030	1.040	1.010	1.020	0.967	255,000
2025-10-09	1.010	1.030	1.010	1.030	0.976	330,000
2025-10-08	1.030	1.040	1.000	1.010	0.957	1,069,000
2025-10-07	1.030	1.030	1.020	1.030	0.976	337,000
2025-10-06	1.020	1.040	1.020	1.030	0.976	731,000
2025-10-03	1.000	1.030	0.990	1.010	0.957	508,000
2025-10-02	0.990	1.000	0.990	1.000	0.948	503,000
2025-10-01	0.990	1.000	0.990	0.990	0.938	399,000
2025-09-30	1.000	1.010	0.990	1.000	0.948	1,009,000
2025-09-29	1.000	1.010	0.980	1.010	0.957	585,000
2025-09-26	1.000	1.010	0.980	1.000	0.948	370,000
2025-09-25	1.010	1.010	0.990	1.000	0.948	1,001,000
2025-09-24	1.040	1.040	1.000	1.010	0.957	563,000
2025-09-23	1.050	1.050	0.990	1.020	0.967	485,000
2025-09-22	1.010	1.050	1.000	1.050	0.995	1,049,000
2025-09-19	1.030	1.030	1.000	1.000	0.948	1,020,000
2025-09-18	1.050	1.050	1.020	1.030	0.976	267,000
2025-09-17	1.030	1.050	1.000	1.050	0.995	648,000
2025-09-16	1.010	1.050	1.010	1.040	0.986	810,000
2025-09-15	1.020	1.020	1.000	1.010	0.957	535,000
2025-09-12	1.030	1.030	0.990	1.010	0.957	1,003,000
2025-09-11	1.010	1.040	0.980	0.990	0.938	776,000
2025-09-10	1.020	1.040	1.000	1.010	0.957	853,000
2025-09-09	1.030	1.070	1.000	1.020	0.967	1,334,000
2025-09-08	1.030	1.140	0.950	1.020	0.935	4,861,000
2025-09-05	1.180	1.180	1.080	1.080	0.990	3,732,000
2025-09-04	1.220	1.290	1.170	1.180	1.082	6,306,000
2025-09-03	0.920	1.240	0.900	1.180	1.082	9,122,000
2025-09-02	0.890	1.080	0.890	0.930	0.853	15,729,000
2025-09-01	1.240	1.240	1.240	1.240	1.137	2,832,000
2025-08-29	1.930	1.930	1.770	1.770	1.623	1,086,000
2025-08-28	1.950	1.970	1.860	1.920	1.761	388,000
2025-08-27	1.930	1.940	1.860	1.940	1.779	359,000
2025-08-26	2.190	2.190	1.620	1.930	1.770	3,190,000
2025-08-22	2.180	2.190	2.120	2.190	2.008	122,000
2025-08-20	2.200	2.200	2.180	2.190	2.008	48,000
2025-08-19	2.180	2.200	2.180	2.200	2.017	53,000
2025-08-18	2.190	2.200	2.180	2.200	2.017	69,000
2025-08-15	2.200	2.200	2.190	2.200	2.017	76,000
2025-08-14	2.160	2.200	2.150	2.190	2.008	164,000
2025-08-13	2.200	2.210	2.180	2.180	1.999	107,000
2025-08-12	2.220	2.220	2.200	2.200	2.017	87,000
2025-08-11	2.200	2.220	2.190	2.210	2.027	126,000
2025-08-08	2.230	2.230	2.180	2.200	2.017	144,000
2025-08-07	2.230	2.230	2.200	2.200	2.017	112,000
2025-08-06	2.240	2.250	2.240	2.250	2.063	71,000
2025-08-05	2.290	2.290	2.240	2.250	2.063	220,000
2025-08-04	2.300	2.320	2.270	2.290	2.100	283,000
2025-08-01	2.300	2.300	2.290	2.300	2.109	127,000
2025-07-31	2.300	2.310	2.240	2.300	2.109	127,000
2025-07-30	2.290	2.320	2.290	2.320	2.127	525,000

← NewerPage 5 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.