Premiere Island Power REIT Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.170 | 2.300 | 2.170 | 2.250 | 1.959 | 345,000 |
| 2024-10-28 | 2.160 | 2.170 | 2.160 | 2.170 | 1.890 | 41,000 |
| 2024-10-25 | 2.170 | 2.170 | 2.120 | 2.160 | 1.881 | 33,000 |
| 2024-10-24 | 2.170 | 2.170 | 2.130 | 2.130 | 1.855 | 48,000 |
| 2024-10-23 | 2.160 | 2.160 | 2.130 | 2.130 | 1.855 | 69,000 |
| 2024-10-22 | 2.170 | 2.170 | 2.160 | 2.160 | 1.881 | 51,000 |
| 2024-10-21 | 2.170 | 2.170 | 2.150 | 2.150 | 1.872 | 100,000 |
| 2024-10-18 | 2.190 | 2.190 | 2.170 | 2.170 | 1.890 | 76,000 |
| 2024-10-17 | 2.200 | 2.200 | 2.180 | 2.190 | 1.907 | 56,000 |
| 2024-10-16 | 2.200 | 2.200 | 2.170 | 2.200 | 1.916 | 97,000 |
| 2024-10-15 | 2.190 | 2.200 | 2.160 | 2.160 | 1.881 | 251,000 |
| 2024-10-14 | 2.200 | 2.200 | 2.180 | 2.190 | 1.907 | 104,000 |
| 2024-10-11 | 2.250 | 2.250 | 2.170 | 2.180 | 1.899 | 181,000 |
| 2024-10-10 | 2.170 | 2.200 | 2.150 | 2.180 | 1.899 | 129,000 |
| 2024-10-09 | 2.150 | 2.170 | 2.150 | 2.150 | 1.872 | 68,000 |
| 2024-10-08 | 2.150 | 2.150 | 2.130 | 2.130 | 1.855 | 112,000 |
| 2024-10-07 | 2.150 | 2.150 | 2.130 | 2.130 | 1.855 | 103,000 |
| 2024-10-04 | 2.150 | 2.150 | 2.130 | 2.150 | 1.872 | 135,000 |
| 2024-10-03 | 2.100 | 2.150 | 2.080 | 2.130 | 1.855 | 106,000 |
| 2024-10-02 | 2.040 | 2.100 | 2.040 | 2.050 | 1.785 | 129,000 |
| 2024-10-01 | 2.030 | 2.040 | 2.020 | 2.030 | 1.768 | 57,000 |
| 2024-09-30 | 2.010 | 2.050 | 2.010 | 2.030 | 1.768 | 160,000 |
| 2024-09-27 | 2.000 | 2.050 | 2.000 | 2.000 | 1.742 | 105,000 |
| 2024-09-26 | 2.000 | 2.000 | 1.990 | 1.990 | 1.733 | 48,000 |
| 2024-09-25 | 1.980 | 2.000 | 1.980 | 2.000 | 1.742 | 75,000 |
| 2024-09-24 | 2.010 | 2.010 | 1.980 | 1.980 | 1.724 | 105,000 |
| 2024-09-23 | 2.000 | 2.050 | 2.000 | 2.010 | 1.750 | 119,000 |
| 2024-09-20 | 2.020 | 2.020 | 1.990 | 2.000 | 1.742 | 531,000 |
| 2024-09-19 | 2.000 | 2.000 | 1.990 | 1.990 | 1.733 | 52,000 |
| 2024-09-18 | 1.990 | 2.000 | 1.980 | 2.000 | 1.742 | 90,000 |
| 2024-09-17 | 1.970 | 1.990 | 1.970 | 1.990 | 1.733 | 127,000 |
| 2024-09-16 | 1.980 | 1.980 | 1.970 | 1.970 | 1.716 | 122,000 |
| 2024-09-13 | 1.990 | 1.990 | 1.940 | 1.980 | 1.724 | 184,000 |
| 2024-09-12 | 1.990 | 2.000 | 1.990 | 1.990 | 1.733 | 116,000 |
| 2024-09-11 | 1.990 | 2.000 | 1.980 | 2.000 | 1.713 | 131,000 |
| 2024-09-10 | 2.010 | 2.010 | 1.990 | 2.000 | 1.713 | 205,000 |
| 2024-09-09 | 1.980 | 2.000 | 1.970 | 1.990 | 1.705 | 301,000 |
| 2024-09-06 | 1.950 | 1.980 | 1.950 | 1.980 | 1.696 | 61,000 |
| 2024-09-05 | 1.950 | 1.950 | 1.940 | 1.950 | 1.671 | 158,000 |
| 2024-09-04 | 1.950 | 1.950 | 1.930 | 1.940 | 1.662 | 222,000 |
| 2024-09-03 | 1.940 | 1.950 | 1.940 | 1.940 | 1.662 | 145,000 |
| 2024-09-02 | 1.940 | 1.940 | 1.930 | 1.930 | 1.653 | 135,000 |
| 2024-08-30 | 1.930 | 1.940 | 1.930 | 1.930 | 1.653 | 139,000 |
| 2024-08-29 | 1.930 | 1.930 | 1.920 | 1.930 | 1.653 | 70,000 |
| 2024-08-28 | 1.930 | 1.930 | 1.920 | 1.930 | 1.653 | 54,000 |
| 2024-08-27 | 1.920 | 1.930 | 1.900 | 1.930 | 1.653 | 91,000 |
| 2024-08-22 | 1.900 | 1.920 | 1.900 | 1.920 | 1.645 | 50,000 |
| 2024-08-21 | 1.890 | 1.920 | 1.890 | 1.900 | 1.628 | 86,000 |
| 2024-08-20 | 1.900 | 1.940 | 1.900 | 1.900 | 1.628 | 82,000 |
| 2024-08-19 | 1.930 | 1.940 | 1.900 | 1.900 | 1.628 | 153,000 |
| 2024-08-16 | 1.920 | 1.930 | 1.920 | 1.930 | 1.653 | 108,000 |
| 2024-08-15 | 1.900 | 1.910 | 1.900 | 1.910 | 1.636 | 603,000 |
| 2024-08-14 | 1.900 | 1.900 | 1.830 | 1.900 | 1.628 | 48,000 |
| 2024-08-13 | 1.900 | 1.900 | 1.830 | 1.900 | 1.628 | 63,000 |
| 2024-08-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.619 | 57,000 |
| 2024-08-09 | 1.900 | 1.900 | 1.890 | 1.900 | 1.628 | 124,000 |
| 2024-08-08 | 1.880 | 1.900 | 1.880 | 1.880 | 1.611 | 50,000 |
| 2024-08-07 | 1.890 | 1.900 | 1.880 | 1.880 | 1.611 | 45,000 |
| 2024-08-06 | 1.820 | 1.830 | 1.820 | 1.830 | 1.568 | 6,000 |
| 2024-08-05 | 1.890 | 1.890 | 1.820 | 1.820 | 1.559 | 44,000 |
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.