Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	2.700	2.700	2.680	2.700	2.700	27,000
2024-01-09	2.790	2.790	2.690	2.700	2.700	81,000
2024-01-08	2.720	2.720	2.700	2.700	2.700	254,000
2024-01-05	2.800	2.800	2.720	2.740	2.740	244,000
2024-01-04	2.770	2.860	2.760	2.850	2.850	145,000
2024-01-03	2.770	2.830	2.770	2.830	2.830	12,000
2024-01-02	2.780	2.870	2.780	2.780	2.780	25,000
2023-12-29	2.870	2.870	2.870	2.870	2.870	1,000
2023-12-28	2.800	2.870	2.800	2.870	2.870	15,000
2023-12-27	2.800	2.880	2.720	2.880	2.880	255,000
2023-12-22	2.720	2.720	2.720	2.720	2.720	7,000
2023-12-21	2.720	2.950	2.720	2.950	2.950	29,000
2023-12-20	2.730	2.730	2.720	2.720	2.720	30,000
2023-12-19	2.800	2.800	2.800	2.800	2.800	35,000
2023-12-18	2.720	2.800	2.720	2.800	2.800	16,000
2023-12-15	2.720	2.720	2.710	2.710	2.710	36,000
2023-12-14	2.760	2.760	2.720	2.720	2.720	119,000
2023-12-13	2.730	2.800	2.730	2.800	2.800	24,000
2023-12-12	2.740	2.740	2.730	2.730	2.730	13,000
2023-12-11	2.760	2.760	2.760	2.760	2.760	5,000
2023-12-07	2.740	2.800	2.740	2.780	2.780	49,000
2023-12-05	2.780	2.830	2.780	2.830	2.830	58,000
2023-12-04	2.730	2.770	2.730	2.770	2.770	61,000
2023-12-01	2.730	2.730	2.730	2.730	2.730	40,000
2023-11-30	2.730	2.740	2.730	2.740	2.740	74,000
2023-11-29	2.800	2.800	2.730	2.730	2.730	51,000
2023-11-28	2.840	2.840	2.740	2.740	2.740	232,000
2023-11-24	2.890	2.890	2.860	2.860	2.860	81,000
2023-11-23	2.890	2.990	2.890	2.950	2.950	49,000
2023-11-22	2.890	2.890	2.890	2.890	2.890	8,000
2023-11-21	2.800	2.900	2.710	2.900	2.900	210,000
2023-11-20	2.850	2.890	2.800	2.800	2.800	170,000
2023-11-17	2.880	2.900	2.850	2.850	2.850	74,000
2023-11-16	2.880	2.950	2.880	2.910	2.910	144,000
2023-11-15	2.870	2.870	2.870	2.870	2.870	3,000
2023-11-14	2.930	2.930	2.870	2.920	2.920	117,000
2023-11-13	3.000	3.000	2.920	2.940	2.940	34,000
2023-11-10	2.950	2.980	2.900	2.930	2.930	86,000
2023-11-09	2.970	2.970	2.920	2.920	2.920	20,000
2023-11-08	2.900	2.960	2.900	2.960	2.960	126,000
2023-11-07	2.900	2.950	2.900	2.950	2.950	4,000
2023-11-06	2.850	3.000	2.850	2.960	2.960	179,000
2023-11-03	2.870	2.880	2.710	2.850	2.850	113,000
2023-10-31	2.720	2.890	2.620	2.840	2.840	309,000
2023-10-27	2.780	2.900	2.720	2.720	2.720	443,000
2023-10-26	2.960	3.030	2.780	2.780	2.780	841,000
2023-10-25	2.890	3.040	2.890	2.990	2.990	877,000
2023-10-24	2.880	2.960	2.880	2.960	2.960	81,000
2023-10-23	2.890	2.980	2.870	2.900	2.900	314,000
2023-10-20	2.950	2.960	2.900	2.910	2.910	191,000
2023-10-19	2.900	2.930	2.900	2.930	2.930	56,000
2023-10-18	2.850	2.950	2.840	2.900	2.900	56,000
2023-10-17	2.810	2.950	2.810	2.850	2.850	225,000
2023-10-16	2.880	2.880	2.810	2.810	2.810	962,000
2023-10-13	2.910	2.930	2.880	2.880	2.880	429,000
2023-10-12	2.970	2.970	2.910	2.910	2.910	175,000
2023-10-11	2.880	2.990	2.880	2.950	2.950	331,000
2023-10-10	2.980	2.980	2.880	2.880	2.880	514,000
2023-10-09	2.980	3.080	2.980	2.980	2.980	1,227,000
2023-10-06	2.830	3.040	2.830	2.970	2.970	3,528,000

← NewerPage 12 of 20 · 1,197 trading daysOlder →

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.