Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	2.230	2.250	2.110	2.110	1.866	73,000
2025-01-28	2.200	2.250	2.150	2.250	1.990	77,000
2025-01-27	2.190	2.230	2.160	2.230	1.972	48,000
2025-01-24	2.210	2.230	2.210	2.210	1.954	44,000
2025-01-23	2.200	2.240	2.200	2.230	1.972	62,000
2025-01-22	2.200	2.200	2.180	2.200	1.945	80,000
2025-01-21	2.200	2.200	2.160	2.200	1.945	27,000
2025-01-20	2.180	2.200	2.180	2.190	1.936	302,000
2025-01-17	2.190	2.190	2.160	2.190	1.936	143,000
2025-01-16	2.190	2.190	2.180	2.190	1.936	126,000
2025-01-15	2.190	2.190	2.130	2.130	1.883	228,000
2025-01-14	2.190	2.190	2.100	2.180	1.928	57,000
2025-01-13	2.190	2.190	2.140	2.190	1.936	309,000
2025-01-10	2.190	2.190	2.060	2.190	1.936	274,000
2025-01-09	2.190	2.190	2.150	2.150	1.901	32,000
2025-01-08	2.200	2.200	2.110	2.170	1.919	56,000
2025-01-07	2.190	2.190	2.190	2.190	1.936	80,000
2025-01-06	2.190	2.200	2.100	2.190	1.936	348,000
2025-01-03	2.180	2.190	2.170	2.190	1.936	171,000
2025-01-02	2.200	2.200	2.170	2.170	1.919	134,000
2024-12-27	2.180	2.220	2.160	2.210	1.954	719,000
2024-12-26	2.170	2.180	2.160	2.180	1.928	132,000
2024-12-23	2.170	2.180	2.170	2.170	1.919	14,000
2024-12-20	2.170	2.170	2.160	2.170	1.919	58,000
2024-12-19	2.170	2.170	2.070	2.150	1.901	44,000
2024-12-18	2.170	2.170	2.060	2.150	1.901	41,000
2024-12-17	2.170	2.170	2.150	2.150	1.901	75,000
2024-12-16	2.180	2.180	2.160	2.180	1.928	201,000
2024-12-13	2.040	2.180	2.040	2.180	1.928	77,000
2024-12-12	2.010	2.190	2.010	2.010	1.777	261,000
2024-12-11	2.230	2.240	2.150	2.150	1.872	102,000
2024-12-10	2.210	2.240	2.200	2.240	1.951	99,000
2024-12-09	2.210	2.240	2.200	2.220	1.933	95,000
2024-12-06	2.200	2.210	2.000	2.210	1.925	160,000
2024-12-05	2.230	2.240	2.200	2.210	1.925	120,000
2024-12-04	2.230	2.230	2.170	2.200	1.916	130,000
2024-12-03	2.210	2.240	2.200	2.230	1.942	85,000
2024-12-02	2.200	2.210	2.190	2.200	1.916	39,000
2024-11-29	2.050	2.200	2.050	2.200	1.916	80,000
2024-11-28	2.160	2.160	1.660	2.000	1.742	328,000
2024-11-27	2.210	2.210	2.000	2.180	1.899	96,000
2024-11-26	2.240	2.240	2.000	2.210	1.925	581,000
2024-11-25	2.220	2.240	2.220	2.240	1.951	167,000
2024-11-22	2.210	2.240	2.190	2.210	1.925	118,000
2024-11-21	2.210	2.210	2.210	2.210	1.925	41,000
2024-11-20	2.210	2.210	2.190	2.210	1.925	57,000
2024-11-19	2.200	2.250	2.180	2.210	1.925	124,000
2024-11-18	2.160	2.180	2.150	2.180	1.899	286,000
2024-11-15	2.180	2.180	2.120	2.160	1.881	82,000
2024-11-14	2.200	2.200	2.140	2.140	1.864	102,000
2024-11-13	2.220	2.220	2.150	2.180	1.899	189,000
2024-11-12	2.220	2.220	2.200	2.200	1.916	75,000
2024-11-11	2.250	2.250	2.200	2.200	1.916	119,000
2024-11-08	2.200	2.200	2.140	2.200	1.916	118,000
2024-11-07	2.200	2.250	2.200	2.200	1.916	72,000
2024-11-06	2.200	2.250	2.200	2.200	1.916	59,000
2024-11-05	2.300	2.300	2.150	2.190	1.907	276,000
2024-11-04	2.260	2.370	2.260	2.300	2.003	86,000
2024-10-31	2.390	2.400	2.330	2.330	2.029	82,000
2024-10-30	2.180	2.400	2.180	2.400	2.090	371,000

← NewerPage 8 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.