Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	1.840	1.930	1.840	1.930	1.930	239,000
2023-04-12	1.870	1.930	1.800	1.870	1.870	361,000
2023-04-11	1.830	1.860	1.830	1.860	1.860	51,000
2023-04-05	1.890	1.950	1.890	1.950	1.950	30,000
2023-04-04	1.910	1.910	1.870	1.870	1.870	20,000
2023-04-03	1.980	1.980	1.880	1.920	1.920	308,000
2023-03-31	1.890	1.950	1.860	1.900	1.900	84,000
2023-03-30	1.910	1.990	1.910	1.980	1.980	56,000
2023-03-29	2.010	2.030	1.870	1.970	1.970	319,000
2023-03-28	1.950	1.950	1.910	1.910	1.910	97,000
2023-03-27	1.850	2.070	1.850	1.980	1.980	307,000
2023-03-24	1.850	1.960	1.850	1.960	1.960	4,000
2023-03-23	1.840	1.980	1.790	1.960	1.960	174,000
2023-03-22	1.800	1.900	1.800	1.900	1.900	102,000
2023-03-21	1.830	1.830	1.830	1.830	1.830	2,000
2023-03-20	1.970	1.970	1.830	1.830	1.830	119,000
2023-03-17	1.870	1.970	1.870	1.960	1.960	126,000
2023-03-16	1.860	1.940	1.860	1.910	1.910	227,000
2023-03-15	1.830	1.990	1.830	1.990	1.990	71,000
2023-03-14	1.860	1.970	1.860	1.920	1.920	241,000
2023-03-13	1.860	1.970	1.850	1.960	1.960	117,000
2023-03-09	1.850	1.970	1.850	1.900	1.900	131,000
2023-03-08	1.830	1.870	1.820	1.840	1.840	96,000
2023-03-07	1.890	1.890	1.810	1.810	1.810	18,000
2023-03-06	1.840	1.880	1.810	1.880	1.880	1,346,000
2023-03-03	1.870	1.870	1.840	1.850	1.850	192,000
2023-03-02	1.850	1.870	1.850	1.870	1.870	48,000
2023-03-01	1.870	1.890	1.850	1.850	1.850	212,000
2023-02-28	1.870	1.870	1.860	1.860	1.860	110,000
2023-02-27	1.900	1.900	1.900	1.900	1.900	20,000
2023-02-23	1.960	1.960	1.900	1.900	1.900	29,000
2023-02-22	1.930	1.960	1.870	1.870	1.870	107,000
2023-02-21	1.940	1.940	1.910	1.940	1.940	120,000
2023-02-20	1.880	1.900	1.860	1.860	1.860	94,000
2023-02-14	1.900	1.910	1.900	1.910	1.910	213,000
2023-02-13	1.900	1.920	1.900	1.900	1.900	96,000
2023-02-10	1.930	1.950	1.900	1.920	1.920	234,000
2023-02-09	1.910	2.010	1.910	2.000	2.000	66,000
2023-02-08	1.880	1.900	1.880	1.900	1.900	82,000
2023-02-07	1.880	1.890	1.880	1.890	1.890	143,000
2023-02-06	1.920	2.070	1.870	1.880	1.880	351,000
2023-02-03	2.000	2.000	1.930	1.940	1.940	100,000
2023-02-02	1.960	2.080	1.960	2.050	2.050	92,000
2023-02-01	1.920	1.970	1.920	1.930	1.930	122,000
2023-01-31	1.980	1.980	1.910	1.920	1.920	201,000
2023-01-30	2.000	2.030	2.000	2.010	2.010	80,000
2023-01-27	2.000	2.000	2.000	2.000	2.000	16,000
2023-01-26	2.000	2.070	2.000	2.000	2.000	42,000
2023-01-25	2.040	2.100	2.040	2.040	2.040	85,000
2023-01-24	2.010	2.110	2.010	2.040	2.040	160,000
2023-01-20	2.010	2.100	2.010	2.100	2.100	2,000
2023-01-19	2.100	2.110	2.040	2.110	2.110	155,000
2023-01-18	2.010	2.130	1.980	2.130	2.130	350,000
2023-01-17	2.070	2.080	2.030	2.030	2.030	179,000
2023-01-16	2.080	2.150	2.080	2.090	2.090	115,000
2023-01-13	2.050	2.090	2.040	2.040	2.040	145,000
2023-01-12	2.100	2.150	2.040	2.070	2.070	106,000
2023-01-11	2.110	2.140	2.100	2.100	2.100	478,000
2023-01-10	2.160	2.200	2.130	2.140	2.140	350,000
2023-01-09	2.150	2.180	2.110	2.150	2.150	297,000

← NewerPage 15 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.