Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.290	2.300	2.280	2.290	2.100	69,000
2025-07-28	2.300	2.300	2.280	2.290	2.100	76,000
2025-07-25	2.280	2.300	2.280	2.300	2.109	82,000
2025-07-24	2.250	2.300	2.240	2.290	2.100	172,000
2025-07-23	2.300	2.320	2.240	2.260	2.072	103,000
2025-07-22	2.220	2.250	2.200	2.240	2.054	307,000
2025-07-21	2.240	2.300	2.190	2.210	2.027	184,000
2025-07-18	2.290	2.290	2.150	2.250	2.063	303,000
2025-07-17	2.300	2.300	2.260	2.290	2.100	267,000
2025-07-16	2.280	2.300	2.270	2.290	2.100	61,000
2025-07-15	2.290	2.300	2.280	2.280	2.091	157,000
2025-07-14	2.320	2.320	2.290	2.290	2.100	295,000
2025-07-11	2.300	2.300	2.290	2.300	2.109	132,000
2025-07-10	2.320	2.330	2.300	2.300	2.109	118,000
2025-07-09	2.300	2.340	2.280	2.320	2.127	311,000
2025-07-08	2.360	2.360	2.300	2.300	2.109	360,000
2025-07-07	2.380	2.390	2.300	2.300	2.109	466,000
2025-07-04	2.400	2.400	2.300	2.310	2.118	197,000
2025-07-03	2.440	2.440	2.340	2.340	2.146	358,000
2025-07-02	2.430	2.440	2.360	2.400	2.201	191,000
2025-07-01	2.420	2.440	2.420	2.430	2.228	101,000
2025-06-30	2.420	2.420	2.400	2.420	2.219	80,000
2025-06-27	2.400	2.400	2.390	2.400	2.201	107,000
2025-06-26	2.400	2.400	2.360	2.400	2.201	67,000
2025-06-25	2.400	2.400	2.360	2.360	2.164	75,000
2025-06-24	2.330	2.400	2.270	2.400	2.201	122,000
2025-06-23	2.400	2.400	2.250	2.330	2.137	359,000
2025-06-20	2.460	2.480	2.450	2.470	2.265	102,000
2025-06-19	2.450	2.460	2.420	2.450	2.247	113,000
2025-06-18	2.450	2.450	2.400	2.450	2.247	24,000
2025-06-17	2.400	2.430	2.400	2.430	2.228	60,000
2025-06-16	2.360	2.450	2.360	2.400	2.201	95,000
2025-06-13	2.480	2.490	2.360	2.360	2.164	175,000
2025-06-11	2.480	2.480	2.450	2.480	2.274	85,000
2025-06-10	2.480	2.480	2.460	2.480	2.274	66,000
2025-06-09	2.480	2.500	2.460	2.480	2.274	277,000
2025-06-05	2.450	2.480	2.450	2.480	2.244	153,000
2025-06-04	2.450	2.450	2.430	2.450	2.217	110,000
2025-06-03	2.430	2.430	2.430	2.430	2.198	231,000
2025-06-02	2.410	2.450	2.380	2.440	2.208	71,000
2025-05-30	2.420	2.440	2.380	2.410	2.180	88,000
2025-05-29	2.400	2.400	2.360	2.400	2.171	46,000
2025-05-28	2.400	2.400	2.350	2.400	2.171	82,000
2025-05-27	2.400	2.400	2.320	2.400	2.171	85,000
2025-05-26	2.400	2.400	2.380	2.400	2.171	71,000
2025-05-23	2.400	2.400	2.350	2.390	2.162	207,000
2025-05-22	2.390	2.400	2.380	2.380	2.153	56,000
2025-05-21	2.380	2.390	2.330	2.350	2.126	79,000
2025-05-20	2.400	2.400	2.280	2.320	2.099	148,000
2025-05-19	2.380	2.400	2.380	2.380	2.153	50,000
2025-05-16	2.400	2.400	2.370	2.380	2.153	280,000
2025-05-15	2.400	2.440	2.320	2.400	2.171	73,000
2025-05-14	2.450	2.450	2.310	2.310	2.090	62,000
2025-05-13	2.410	2.450	2.400	2.450	2.217	72,000
2025-05-09	2.440	2.440	2.400	2.410	2.180	127,000
2025-05-08	2.420	2.450	2.400	2.440	2.208	47,000
2025-05-07	2.440	2.450	2.400	2.420	2.189	51,000
2025-05-06	2.420	2.450	2.280	2.420	2.189	113,000
2025-05-05	2.420	2.450	2.420	2.420	2.140	131,000
2025-05-02	2.400	2.400	2.320	2.400	2.122	177,000

← NewerPage 6 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.