Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	2.400	2.400	2.210	2.400	2.122	109,000
2025-04-29	2.350	2.400	2.340	2.400	2.122	176,000
2025-04-28	2.330	2.350	2.330	2.350	2.078	113,000
2025-04-25	2.340	2.340	2.320	2.320	2.051	49,000
2025-04-24	2.320	2.320	2.280	2.320	2.051	49,000
2025-04-23	2.300	2.320	2.280	2.300	2.034	153,000
2025-04-22	2.280	2.300	2.280	2.300	2.034	277,000
2025-04-21	2.260	2.280	2.260	2.280	2.016	201,000
2025-04-16	2.190	2.260	2.190	2.260	1.998	306,000
2025-04-15	2.200	2.200	2.150	2.150	1.901	132,000
2025-04-14	2.250	2.250	2.200	2.250	1.990	59,000
2025-04-11	2.230	2.250	2.230	2.250	1.990	7,000
2025-04-10	2.200	2.200	2.170	2.180	1.928	63,000
2025-04-08	2.190	2.240	2.150	2.200	1.945	11,000
2025-04-07	2.240	2.240	2.140	2.160	1.910	153,000
2025-04-04	2.160	2.250	2.150	2.240	1.981	161,000
2025-04-03	2.180	2.180	2.050	2.160	1.910	373,000
2025-04-02	2.250	2.250	2.180	2.190	1.936	82,000
2025-03-31	2.230	2.250	2.230	2.250	1.990	92,000
2025-03-28	2.250	2.250	2.220	2.220	1.963	8,000
2025-03-27	2.250	2.250	2.220	2.250	1.990	181,000
2025-03-26	2.240	2.250	2.220	2.230	1.972	122,000
2025-03-25	2.270	2.280	2.220	2.260	1.998	104,000
2025-03-24	2.260	2.260	2.220	2.220	1.963	112,000
2025-03-21	2.260	2.260	2.260	2.260	1.998	18,000
2025-03-20	2.260	2.260	2.200	2.260	1.998	23,000
2025-03-19	2.260	2.260	2.260	2.260	1.998	48,000
2025-03-18	2.200	2.260	2.200	2.260	1.998	42,000
2025-03-17	2.190	2.260	2.190	2.250	1.990	100,000
2025-03-14	2.240	2.240	2.180	2.240	1.981	22,000
2025-03-13	2.250	2.250	2.240	2.240	1.981	27,000
2025-03-12	2.200	2.250	2.170	2.250	1.990	99,000
2025-03-11	2.210	2.280	2.200	2.200	1.945	73,000
2025-03-10	2.230	2.260	2.230	2.260	1.998	439,000
2025-03-07	2.180	2.240	2.180	2.240	1.981	68,000
2025-03-06	2.180	2.240	2.180	2.200	1.945	16,000
2025-03-05	2.250	2.250	2.170	2.170	1.919	62,000
2025-03-04	2.210	2.250	2.210	2.250	1.990	47,000
2025-03-03	2.250	2.250	2.230	2.240	1.981	242,000
2025-02-28	2.200	2.220	2.200	2.220	1.963	249,000
2025-02-27	2.190	2.200	2.190	2.200	1.945	18,000
2025-02-26	2.200	2.200	2.170	2.170	1.919	22,000
2025-02-25	2.200	2.200	2.170	2.200	1.945	34,000
2025-02-24	2.200	2.240	2.180	2.180	1.928	31,000
2025-02-21	2.240	2.240	2.200	2.220	1.963	27,000
2025-02-20	2.240	2.240	2.200	2.240	1.981	24,000
2025-02-19	2.190	2.240	2.180	2.240	1.981	88,000
2025-02-18	2.200	2.240	2.190	2.240	1.981	70,000
2025-02-17	2.230	2.230	2.200	2.230	1.972	40,000
2025-02-14	2.240	2.240	2.200	2.200	1.945	15,000
2025-02-13	2.240	2.240	2.200	2.240	1.981	26,000
2025-02-12	2.160	2.250	2.160	2.250	1.990	5,000
2025-02-11	2.250	2.250	2.150	2.150	1.901	28,000
2025-02-10	2.170	2.210	2.170	2.210	1.954	163,000
2025-02-07	2.210	2.250	2.170	2.240	1.981	23,000
2025-02-06	2.250	2.250	2.230	2.250	1.990	27,000
2025-02-05	2.230	2.240	2.180	2.240	1.981	47,000
2025-02-04	2.200	2.200	2.180	2.180	1.928	44,000
2025-02-03	2.240	2.240	2.230	2.240	1.981	178,000
2025-01-31	2.200	2.240	2.200	2.230	1.972	72,000

← NewerPage 7 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.