Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-05	2.820	2.820	2.820	2.820	2.820	36,000
2023-10-04	2.720	2.900	2.720	2.820	2.820	1,679,000
2023-10-03	2.720	2.730	2.680	2.720	2.720	424,000
2023-10-02	2.740	2.740	2.670	2.680	2.680	130,000
2023-09-29	2.680	2.680	2.660	2.680	2.680	75,000
2023-09-28	2.620	2.680	2.610	2.670	2.670	478,000
2023-09-27	2.650	2.670	2.600	2.620	2.620	296,000
2023-09-26	2.690	2.700	2.610	2.650	2.650	690,000
2023-09-25	2.740	2.740	2.650	2.650	2.650	1,467,000
2023-09-22	2.730	2.740	2.690	2.700	2.700	908,000
2023-09-21	2.750	2.770	2.700	2.730	2.730	724,000
2023-09-20	2.800	2.800	2.720	2.790	2.790	171,000
2023-09-19	2.870	2.870	2.610	2.700	2.700	959,000
2023-09-18	2.770	2.880	2.770	2.780	2.780	425,000
2023-09-15	2.880	2.930	2.820	2.820	2.820	754,000
2023-09-14	2.700	2.850	2.700	2.850	2.850	1,762,000
2023-09-13	2.620	2.820	2.610	2.690	2.690	1,771,000
2023-09-12	2.500	2.630	2.500	2.600	2.600	347,000
2023-09-11	2.600	2.670	2.480	2.500	2.500	929,000
2023-09-08	2.750	2.750	2.510	2.600	2.600	482,000
2023-09-07	2.720	2.750	2.630	2.640	2.640	387,000
2023-09-06	2.650	2.700	2.600	2.700	2.700	438,000
2023-09-05	2.700	2.700	2.600	2.670	2.670	402,000
2023-09-04	2.700	2.750	2.690	2.690	2.690	750,000
2023-09-01	2.500	2.690	2.500	2.690	2.690	1,495,000
2023-08-31	2.590	2.590	2.540	2.550	2.550	1,011,000
2023-08-30	2.630	2.640	2.600	2.600	2.600	909,000
2023-08-29	2.550	2.620	2.550	2.600	2.600	394,000
2023-08-25	2.500	2.550	2.480	2.520	2.520	562,000
2023-08-24	2.480	2.640	2.480	2.490	2.490	2,779,000
2023-08-23	2.290	2.480	2.290	2.450	2.450	2,360,000
2023-08-22	2.100	2.300	2.000	2.240	2.240	1,407,000
2023-08-18	2.030	2.130	2.030	2.100	2.100	427,000
2023-08-17	1.910	2.020	1.900	2.000	2.000	269,000
2023-08-16	1.910	1.990	1.900	1.920	1.920	144,000
2023-08-15	1.990	2.000	1.910	2.000	2.000	81,000
2023-08-14	1.970	1.980	1.900	1.980	1.980	194,000
2023-08-11	1.950	2.050	1.950	2.050	2.050	103,000
2023-08-10	1.980	1.980	1.910	1.950	1.950	499,000
2023-08-09	1.950	2.000	1.940	1.950	1.950	207,000
2023-08-08	2.000	2.040	1.950	1.980	1.980	316,000
2023-08-07	2.100	2.100	2.000	2.010	2.010	402,000
2023-08-04	2.080	2.120	2.040	2.090	2.090	93,000
2023-08-03	2.060	2.140	2.060	2.120	2.120	119,000
2023-08-02	2.110	2.170	2.070	2.110	2.110	179,000
2023-08-01	2.200	2.230	2.100	2.170	2.170	119,000
2023-07-31	2.230	2.230	2.230	2.230	2.230	8,000
2023-07-28	2.210	2.240	2.180	2.230	2.230	306,000
2023-07-27	2.150	2.210	2.150	2.210	2.210	197,000
2023-07-26	2.170	2.170	2.110	2.150	2.150	91,000
2023-07-25	2.160	2.180	2.080	2.110	2.110	182,000
2023-07-24	2.130	2.200	2.130	2.170	2.170	62,000
2023-07-21	2.130	2.150	2.100	2.130	2.130	56,000
2023-07-20	2.070	2.180	2.070	2.170	2.170	74,000
2023-07-19	2.070	2.130	2.070	2.130	2.130	292,000
2023-07-18	2.000	2.080	2.000	2.070	2.070	506,000
2023-07-17	2.000	2.030	1.990	2.000	2.000	94,000
2023-07-14	2.020	2.070	1.970	2.000	2.000	1,310,000
2023-07-13	2.030	2.080	2.010	2.070	2.070	407,000
2023-07-12	2.050	2.100	2.000	2.090	2.090	82,000

← NewerPage 13 of 20 · 1,194 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.