Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	2.050	2.100	2.000	2.090	2.090	82,000
2023-07-11	2.050	2.130	2.030	2.110	2.110	346,000
2023-07-10	2.060	2.100	2.050	2.070	2.070	190,000
2023-07-07	2.100	2.130	2.040	2.130	2.130	252,000
2023-07-06	2.140	2.140	2.070	2.130	2.130	141,000
2023-07-05	2.120	2.190	2.080	2.130	2.130	261,000
2023-07-04	2.200	2.210	2.100	2.180	2.180	496,000
2023-07-03	2.260	2.350	2.190	2.220	2.220	497,000
2023-06-30	2.200	2.280	2.200	2.210	2.210	311,000
2023-06-29	2.220	2.260	2.190	2.240	2.240	134,000
2023-06-27	2.320	2.320	2.140	2.200	2.200	656,000
2023-06-26	2.380	2.450	2.330	2.370	2.370	900,000
2023-06-23	2.390	2.430	2.310	2.360	2.360	743,000
2023-06-22	2.100	2.390	2.100	2.360	2.360	103,390,000
2023-06-21	2.070	2.100	2.010	2.070	2.070	229,000
2023-06-20	2.090	2.140	2.060	2.100	2.100	51,000
2023-06-19	2.050	2.120	2.050	2.060	2.060	105,000
2023-06-16	2.080	2.150	2.080	2.080	2.080	145,000
2023-06-15	2.220	2.220	2.100	2.120	2.120	107,000
2023-06-14	2.160	2.190	2.130	2.130	2.130	409,000
2023-06-13	2.210	2.230	2.150	2.150	2.150	177,000
2023-06-09	2.150	2.330	2.150	2.230	2.230	1,040,000
2023-06-08	2.240	2.260	2.150	2.150	2.150	118,000
2023-06-07	2.200	2.260	2.160	2.240	2.240	131,000
2023-06-06	2.190	2.210	2.110	2.190	2.190	142,000
2023-06-05	2.140	2.210	2.110	2.180	2.180	277,000
2023-06-02	2.170	2.260	2.120	2.140	2.140	1,255,000
2023-06-01	2.200	2.320	2.120	2.230	2.230	1,031,000
2023-05-31	2.130	2.290	2.100	2.240	2.240	670,000
2023-05-30	2.310	2.380	2.070	2.130	2.130	950,000
2023-05-29	2.020	2.330	2.010	2.290	2.290	2,257,000
2023-05-26	2.130	2.220	2.000	2.000	2.000	1,410,000
2023-05-25	2.310	2.410	2.130	2.130	2.130	2,460,000
2023-05-24	2.620	2.770	2.350	2.350	2.350	4,944,000
2023-05-23	2.880	3.030	2.690	2.690	2.690	8,128,000
2023-05-22	2.700	2.940	2.700	2.870	2.870	3,229,000
2023-05-19	2.570	2.640	2.570	2.600	2.600	373,000
2023-05-18	2.570	2.600	2.570	2.600	2.600	153,000
2023-05-17	2.650	2.650	2.560	2.560	2.560	324,000
2023-05-16	2.600	2.700	2.600	2.610	2.610	347,000
2023-05-15	2.650	2.670	2.570	2.580	2.580	62,000
2023-05-12	2.550	2.650	2.550	2.610	2.610	490,000
2023-05-11	2.700	2.700	2.530	2.540	2.540	832,000
2023-05-10	2.770	2.850	2.750	2.750	2.750	450,000
2023-05-09	2.800	2.900	2.760	2.770	2.770	895,000
2023-05-08	2.820	2.950	2.750	2.800	2.800	3,164,000
2023-05-05	2.820	3.000	2.750	2.760	2.760	4,069,000
2023-05-04	2.340	2.820	2.340	2.810	2.810	5,717,000
2023-05-03	2.260	2.460	2.220	2.340	2.340	1,397,000
2023-05-02	2.300	2.500	2.250	2.260	2.260	2,296,000
2023-04-28	2.330	2.350	2.170	2.180	2.180	675,000
2023-04-27	1.840	2.330	1.840	2.330	2.330	2,561,000
2023-04-26	1.910	1.910	1.910	1.910	1.910	20,000
2023-04-25	1.920	1.920	1.910	1.910	1.910	68,000
2023-04-24	1.850	1.930	1.820	1.930	1.930	503,000
2023-04-20	1.800	1.860	1.800	1.860	1.860	37,000
2023-04-19	1.830	1.870	1.800	1.870	1.870	286,000
2023-04-18	1.920	1.930	1.900	1.900	1.900	35,000
2023-04-17	1.900	1.900	1.900	1.900	1.900	10,000
2023-04-14	1.900	1.950	1.820	1.950	1.950	551,000

← NewerPage 14 of 20 · 1,198 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.