Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.210	2.210	2.050	2.180	2.180	885,000
2023-01-05	2.110	2.200	2.100	2.190	2.190	561,000
2023-01-04	2.050	2.110	2.010	2.100	2.100	189,000
2023-01-03	1.970	2.130	1.960	2.100	2.100	79,000
2022-12-29	2.080	2.170	1.990	2.080	2.080	136,000
2022-12-28	2.090	2.170	2.090	2.100	2.100	810,000
2022-12-27	1.930	2.050	1.930	2.050	2.050	1,075,000
2022-12-23	1.960	1.970	1.950	1.950	1.950	30,000
2022-12-22	1.940	1.940	1.890	1.940	1.940	424,000
2022-12-21	1.940	1.980	1.890	1.950	1.950	138,000
2022-12-20	1.910	2.000	1.900	1.990	1.990	53,000
2022-12-19	2.000	2.000	1.920	1.980	1.980	39,000
2022-12-16	1.950	2.030	1.950	2.020	2.020	80,000
2022-12-15	1.930	2.000	1.910	1.980	1.980	88,000
2022-12-14	2.010	2.010	2.010	2.010	2.010	20,000
2022-12-13	1.990	2.080	1.920	2.010	2.010	198,000
2022-12-12	2.030	2.090	1.990	2.060	2.060	229,000
2022-12-09	2.160	2.230	1.920	2.100	2.100	870,000
2022-12-07	2.280	2.280	2.160	2.250	2.250	238,000
2022-12-06	2.010	2.280	2.000	2.270	2.270	2,943,000
2022-12-05	1.860	2.040	1.810	1.950	1.950	1,124,000
2022-12-02	1.730	1.790	1.730	1.740	1.740	174,000
2022-12-01	1.770	1.770	1.770	1.770	1.770	7,000
2022-11-29	1.810	1.810	1.710	1.770	1.770	341,000
2022-11-28	1.890	1.900	1.850	1.850	1.850	387,000
2022-11-25	1.830	1.940	1.820	1.940	1.940	33,000
2022-11-24	1.820	1.990	1.820	1.900	1.900	293,000
2022-11-23	1.880	1.990	1.840	1.990	1.990	67,000
2022-11-22	2.000	2.000	1.880	1.880	1.880	75,000
2022-11-21	1.750	2.060	1.750	1.950	1.950	2,068,000
2022-11-18	1.730	1.800	1.730	1.740	1.740	171,000
2022-11-17	1.770	1.770	1.730	1.730	1.730	59,000
2022-11-16	1.800	1.810	1.780	1.780	1.780	151,000
2022-11-15	1.770	1.800	1.770	1.800	1.800	54,000
2022-11-14	1.760	1.820	1.760	1.820	1.820	43,000
2022-11-11	1.700	1.820	1.700	1.820	1.820	332,000
2022-11-10	1.690	1.690	1.690	1.690	1.690	64,000
2022-11-09	1.700	1.730	1.690	1.690	1.690	88,000
2022-11-08	1.670	1.670	1.660	1.660	1.660	28,000
2022-11-07	1.650	1.700	1.650	1.700	1.700	93,000
2022-11-04	1.650	1.670	1.650	1.650	1.650	13,000
2022-11-03	1.610	1.650	1.610	1.650	1.650	25,000
2022-11-02	1.580	1.650	1.580	1.650	1.650	16,000
2022-10-28	1.590	1.610	1.560	1.610	1.610	2,983,000
2022-10-27	1.610	1.610	1.610	1.610	1.610	138,000
2022-10-26	1.610	1.620	1.610	1.610	1.610	71,000
2022-10-25	1.690	1.690	1.600	1.610	1.610	133,000
2022-10-24	1.740	1.740	1.700	1.700	1.700	64,000
2022-10-21	1.610	1.750	1.610	1.740	1.740	294,000
2022-10-20	1.600	1.600	1.600	1.600	1.600	15,000
2022-10-19	1.600	1.690	1.600	1.620	1.620	70,000
2022-10-18	1.610	1.710	1.560	1.690	1.690	134,000
2022-10-17	1.680	1.750	1.630	1.710	1.710	56,000
2022-10-14	1.650	1.670	1.600	1.650	1.650	95,000
2022-10-13	1.630	1.630	1.600	1.610	1.610	88,000
2022-10-12	1.560	1.680	1.560	1.600	1.600	140,000
2022-10-11	1.700	1.700	1.590	1.610	1.610	125,000
2022-10-10	1.680	1.740	1.650	1.650	1.650	439,000
2022-10-07	1.520	1.880	1.510	1.800	1.800	1,089,000
2022-10-06	1.540	1.550	1.500	1.550	1.550	69,000

← NewerPage 16 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.