Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 2.590 | 2.590 | 2.550 | 2.550 | 2.550 | 39,000 |
| 2024-07-09 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | 6,000 |
| 2024-07-08 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 14,000 |
| 2024-07-05 | 2.510 | 2.580 | 2.510 | 2.580 | 2.580 | 224,000 |
| 2024-07-04 | 2.590 | 2.590 | 2.530 | 2.550 | 2.550 | 339,000 |
| 2024-07-03 | 2.600 | 2.630 | 2.570 | 2.590 | 2.590 | 715,000 |
| 2024-07-02 | 2.680 | 2.680 | 2.600 | 2.630 | 2.630 | 259,000 |
| 2024-07-01 | 2.560 | 2.760 | 2.560 | 2.600 | 2.600 | 155,000 |
| 2024-06-28 | 2.640 | 2.700 | 2.600 | 2.620 | 2.620 | 1,162,000 |
| 2024-06-27 | 2.820 | 2.820 | 2.700 | 2.770 | 2.770 | 152,000 |
| 2024-06-26 | 2.750 | 2.870 | 2.620 | 2.700 | 2.700 | 1,113,000 |
| 2024-06-25 | 2.750 | 2.920 | 2.750 | 2.880 | 2.880 | 353,000 |
| 2024-06-24 | 3.010 | 3.010 | 2.710 | 2.830 | 2.830 | 564,000 |
| 2024-06-21 | 2.980 | 3.040 | 2.870 | 2.900 | 2.900 | 622,000 |
| 2024-06-20 | 3.050 | 3.080 | 3.000 | 3.060 | 3.060 | 161,000 |
| 2024-06-19 | 3.100 | 3.250 | 3.000 | 3.000 | 3.000 | 704,000 |
| 2024-06-18 | 3.230 | 3.250 | 3.190 | 3.250 | 3.250 | 64,000 |
| 2024-06-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 5,000 |
| 2024-06-13 | 3.250 | 3.290 | 3.100 | 3.280 | 3.280 | 137,000 |
| 2024-06-11 | 3.290 | 3.390 | 2.980 | 3.300 | 3.300 | 686,000 |
| 2024-06-10 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 40,000 |
| 2024-06-07 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 21,000 |
| 2024-06-06 | 3.380 | 3.500 | 3.250 | 3.300 | 3.300 | 355,000 |
| 2024-06-05 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 14,000 |
| 2024-06-04 | 3.340 | 3.350 | 3.180 | 3.350 | 3.350 | 511,000 |
| 2024-06-03 | 3.370 | 3.390 | 3.340 | 3.390 | 3.390 | 153,000 |
| 2024-05-31 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 71,000 |
| 2024-05-30 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 48,000 |
| 2024-05-29 | 3.500 | 3.500 | 3.340 | 3.410 | 3.410 | 369,000 |
| 2024-05-28 | 3.400 | 3.630 | 3.330 | 3.420 | 3.420 | 1,341,000 |
| 2024-05-27 | 3.300 | 3.420 | 3.300 | 3.380 | 3.380 | 91,000 |
| 2024-05-24 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 408,000 |
| 2024-05-23 | 3.400 | 3.430 | 3.370 | 3.390 | 3.390 | 84,000 |
| 2024-05-22 | 3.400 | 3.490 | 3.380 | 3.380 | 3.380 | 75,000 |
| 2024-05-21 | 3.460 | 3.500 | 3.410 | 3.420 | 3.420 | 452,000 |
| 2024-05-20 | 3.410 | 3.590 | 3.350 | 3.520 | 3.520 | 1,154,000 |
| 2024-05-17 | 3.690 | 3.700 | 3.460 | 3.460 | 3.460 | 2,452,000 |
| 2024-05-16 | 3.650 | 3.740 | 3.630 | 3.650 | 3.650 | 86,000 |
| 2024-05-15 | 3.670 | 3.800 | 3.650 | 3.650 | 3.650 | 325,000 |
| 2024-05-14 | 3.740 | 3.740 | 3.670 | 3.670 | 3.670 | 170,000 |
| 2024-05-13 | 3.760 | 3.870 | 3.690 | 3.870 | 3.870 | 366,000 |
| 2024-05-10 | 3.900 | 4.070 | 3.730 | 3.870 | 3.870 | 1,031,000 |
| 2024-05-09 | 3.950 | 3.980 | 3.880 | 3.880 | 3.880 | 77,000 |
| 2024-05-08 | 3.960 | 4.040 | 3.850 | 3.950 | 3.950 | 228,000 |
| 2024-05-07 | 3.960 | 4.000 | 3.880 | 3.940 | 3.940 | 404,000 |
| 2024-05-06 | 4.220 | 4.220 | 3.940 | 4.000 | 4.000 | 1,859,000 |
| 2024-05-03 | 3.970 | 4.200 | 3.970 | 4.150 | 4.150 | 864,000 |
| 2024-05-02 | 3.860 | 4.070 | 3.860 | 3.970 | 3.970 | 541,000 |
| 2024-04-30 | 3.800 | 3.890 | 3.800 | 3.880 | 3.880 | 437,000 |
| 2024-04-29 | 3.790 | 3.900 | 3.720 | 3.790 | 3.790 | 406,000 |
| 2024-04-26 | 3.700 | 3.800 | 3.640 | 3.790 | 3.790 | 246,000 |
| 2024-04-25 | 3.840 | 3.840 | 3.600 | 3.710 | 3.710 | 644,000 |
| 2024-04-24 | 3.720 | 3.800 | 3.650 | 3.800 | 3.800 | 1,015,000 |
| 2024-04-23 | 3.710 | 3.800 | 3.710 | 3.730 | 3.730 | 261,000 |
| 2024-04-22 | 3.990 | 3.990 | 3.700 | 3.700 | 3.700 | 2,639,000 |
| 2024-04-19 | 4.240 | 4.250 | 3.870 | 3.940 | 3.940 | 3,797,000 |
| 2024-04-18 | 4.250 | 4.250 | 4.100 | 4.200 | 4.200 | 4,651,000 |
| 2024-04-17 | 4.200 | 4.330 | 4.190 | 4.190 | 4.190 | 3,655,000 |
| 2024-04-16 | 4.490 | 4.490 | 4.100 | 4.180 | 4.180 | 4,420,000 |
| 2024-04-15 | 4.420 | 4.580 | 4.380 | 4.480 | 4.480 | 6,189,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.