Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 4.380 | 4.420 | 4.270 | 4.400 | 4.400 | 8,796,000 |
| 2024-04-11 | 4.320 | 4.490 | 4.150 | 4.310 | 4.310 | 19,393,000 |
| 2024-04-08 | 4.000 | 4.140 | 3.900 | 4.090 | 4.090 | 7,598,000 |
| 2024-04-05 | 3.750 | 4.160 | 3.750 | 4.020 | 4.020 | 19,030,000 |
| 2024-04-04 | 3.550 | 3.750 | 3.550 | 3.740 | 3.740 | 576,000 |
| 2024-04-03 | 3.690 | 3.690 | 3.500 | 3.600 | 3.600 | 256,000 |
| 2024-04-02 | 3.700 | 3.750 | 3.600 | 3.600 | 3.600 | 303,000 |
| 2024-04-01 | 3.690 | 3.730 | 3.500 | 3.540 | 3.540 | 1,113,000 |
| 2024-03-27 | 3.500 | 3.650 | 3.480 | 3.650 | 3.650 | 923,000 |
| 2024-03-26 | 3.590 | 3.590 | 3.440 | 3.480 | 3.480 | 601,000 |
| 2024-03-25 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 494,000 |
| 2024-03-22 | 3.600 | 3.780 | 3.570 | 3.730 | 3.730 | 3,326,000 |
| 2024-03-21 | 3.400 | 3.700 | 3.320 | 3.600 | 3.600 | 2,672,000 |
| 2024-03-20 | 3.100 | 3.390 | 3.100 | 3.200 | 3.200 | 1,070,000 |
| 2024-03-19 | 2.990 | 3.120 | 2.950 | 3.100 | 3.100 | 147,000 |
| 2024-03-18 | 2.800 | 3.000 | 2.800 | 2.950 | 2.950 | 99,000 |
| 2024-03-15 | 3.120 | 3.120 | 2.700 | 2.800 | 2.800 | 1,336,000 |
| 2024-03-14 | 3.140 | 3.140 | 3.010 | 3.010 | 3.010 | 117,000 |
| 2024-03-13 | 3.130 | 3.180 | 3.010 | 3.120 | 3.120 | 283,000 |
| 2024-03-12 | 3.000 | 3.190 | 3.000 | 3.130 | 3.130 | 61,000 |
| 2024-03-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23,000 |
| 2024-03-08 | 2.990 | 3.070 | 2.960 | 3.070 | 3.070 | 505,000 |
| 2024-03-07 | 3.030 | 3.100 | 2.990 | 3.000 | 3.000 | 270,000 |
| 2024-03-06 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 251,000 |
| 2024-03-05 | 3.070 | 3.080 | 3.000 | 3.060 | 3.060 | 882,000 |
| 2024-03-04 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 671,000 |
| 2024-03-01 | 3.060 | 3.140 | 3.000 | 3.120 | 3.120 | 654,000 |
| 2024-02-29 | 3.000 | 3.100 | 2.950 | 3.060 | 3.060 | 752,000 |
| 2024-02-28 | 2.860 | 3.000 | 2.860 | 3.000 | 3.000 | 602,000 |
| 2024-02-27 | 2.750 | 2.870 | 2.710 | 2.860 | 2.860 | 204,000 |
| 2024-02-26 | 2.730 | 2.870 | 2.730 | 2.850 | 2.850 | 539,000 |
| 2024-02-23 | 2.600 | 2.790 | 2.600 | 2.680 | 2.680 | 481,000 |
| 2024-02-22 | 2.580 | 2.590 | 2.580 | 2.590 | 2.590 | 154,000 |
| 2024-02-20 | 2.400 | 2.580 | 2.400 | 2.580 | 2.580 | 198,000 |
| 2024-02-19 | 2.590 | 2.590 | 2.300 | 2.300 | 2.300 | 434,000 |
| 2024-02-16 | 2.500 | 2.590 | 2.450 | 2.590 | 2.590 | 164,000 |
| 2024-02-15 | 2.430 | 2.540 | 2.430 | 2.540 | 2.540 | 45,000 |
| 2024-02-14 | 2.380 | 2.550 | 2.380 | 2.550 | 2.550 | 29,000 |
| 2024-02-13 | 2.410 | 2.510 | 2.410 | 2.510 | 2.510 | 2,000 |
| 2024-02-12 | 2.490 | 2.500 | 2.410 | 2.500 | 2.500 | 68,000 |
| 2024-02-08 | 2.580 | 2.580 | 2.390 | 2.390 | 2.390 | 189,000 |
| 2024-02-07 | 2.600 | 2.610 | 2.590 | 2.600 | 2.600 | 80,000 |
| 2024-02-06 | 2.610 | 2.610 | 2.400 | 2.500 | 2.500 | 1,604,000 |
| 2024-02-05 | 2.620 | 2.620 | 2.610 | 2.610 | 2.610 | 61,000 |
| 2024-02-02 | 2.660 | 2.660 | 2.620 | 2.620 | 2.620 | 2,000 |
| 2024-02-01 | 2.620 | 2.650 | 2.610 | 2.620 | 2.620 | 172,000 |
| 2024-01-31 | 2.650 | 2.700 | 2.620 | 2.620 | 2.620 | 47,000 |
| 2024-01-30 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 16,000 |
| 2024-01-29 | 2.630 | 2.680 | 2.630 | 2.650 | 2.650 | 26,000 |
| 2024-01-26 | 2.630 | 2.680 | 2.630 | 2.680 | 2.680 | 101,000 |
| 2024-01-25 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 9,000 |
| 2024-01-24 | 2.660 | 2.660 | 2.610 | 2.620 | 2.620 | 146,000 |
| 2024-01-23 | 2.670 | 2.700 | 2.660 | 2.700 | 2.700 | 8,000 |
| 2024-01-22 | 2.650 | 2.720 | 2.650 | 2.720 | 2.720 | 4,000 |
| 2024-01-19 | 2.690 | 2.710 | 2.670 | 2.670 | 2.670 | 16,000 |
| 2024-01-18 | 2.680 | 2.680 | 2.650 | 2.650 | 2.650 | 13,000 |
| 2024-01-17 | 2.650 | 2.660 | 2.650 | 2.650 | 2.650 | 724,000 |
| 2024-01-16 | 2.690 | 2.690 | 2.650 | 2.650 | 2.650 | 72,000 |
| 2024-01-15 | 2.670 | 2.680 | 2.670 | 2.680 | 2.680 | 100,000 |
| 2024-01-12 | 2.690 | 2.710 | 2.660 | 2.660 | 2.660 | 32,000 |
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.