Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	1.480	1.580	1.480	1.580	1.580	25,000
2022-10-04	1.460	1.540	1.460	1.500	1.500	61,000
2022-10-03	1.500	1.500	1.480	1.480	1.480	42,000
2022-09-30	1.500	1.550	1.500	1.550	1.550	4,000
2022-09-29	1.530	1.550	1.520	1.550	1.550	28,000
2022-09-28	1.670	1.670	1.510	1.590	1.590	4,000
2022-09-27	1.660	1.660	1.500	1.620	1.620	527,000
2022-09-23	1.550	1.660	1.550	1.660	1.660	92,000
2022-09-22	1.690	1.690	1.540	1.590	1.590	179,000
2022-09-21	1.720	1.740	1.700	1.700	1.700	126,000
2022-09-20	1.660	1.760	1.660	1.710	1.710	253,000
2022-09-19	1.600	1.770	1.600	1.660	1.660	199,000
2022-09-16	1.620	1.630	1.600	1.600	1.600	292,000
2022-09-15	1.660	1.660	1.620	1.620	1.620	278,000
2022-09-14	1.690	1.690	1.650	1.660	1.660	177,000
2022-09-13	1.680	1.700	1.660	1.660	1.660	34,000
2022-09-12	1.700	1.700	1.650	1.680	1.680	130,000
2022-09-09	1.700	1.710	1.630	1.700	1.700	420,000
2022-09-08	1.770	1.780	1.700	1.740	1.740	171,000
2022-09-07	1.720	1.720	1.710	1.710	1.710	135,000
2022-09-06	1.710	1.780	1.710	1.780	1.780	542,000
2022-09-05	1.750	1.820	1.610	1.710	1.710	712,000
2022-09-02	1.810	1.860	1.750	1.790	1.790	419,000
2022-09-01	2.030	2.030	1.730	1.800	1.800	1,862,000
2022-08-31	2.180	2.180	1.920	1.990	1.990	1,807,000
2022-08-30	2.320	2.340	2.160	2.180	2.180	1,214,000
2022-08-26	2.450	2.450	2.310	2.370	2.370	430,000
2022-08-25	2.390	2.550	2.390	2.450	2.450	2,569,000
2022-08-24	2.290	2.370	2.290	2.360	2.360	479,000
2022-08-23	2.200	2.350	2.200	2.290	2.290	1,345,000
2022-08-22	2.130	2.210	2.130	2.200	2.200	676,000
2022-08-19	2.110	2.190	2.100	2.130	2.130	524,000
2022-08-18	2.100	2.110	2.080	2.110	2.110	162,000
2022-08-17	2.120	2.120	2.080	2.110	2.110	216,000
2022-08-16	2.110	2.140	2.110	2.120	2.120	322,000
2022-08-15	2.090	2.130	2.080	2.090	2.090	123,000
2022-08-12	2.050	2.140	2.050	2.080	2.080	346,000
2022-08-11	2.100	2.120	2.050	2.050	2.050	437,000
2022-08-10	2.140	2.140	2.030	2.080	2.080	136,000
2022-08-09	2.060	2.140	2.060	2.130	2.130	280,000
2022-08-08	2.020	2.090	2.010	2.060	2.060	79,000
2022-08-05	2.080	2.100	2.020	2.030	2.030	168,000
2022-08-04	2.100	2.100	2.040	2.040	2.040	437,000
2022-08-03	2.100	2.160	2.100	2.100	2.100	190,000
2022-08-02	2.140	2.140	2.090	2.090	2.090	207,000
2022-08-01	2.150	2.150	2.100	2.140	2.140	313,000
2022-07-29	2.100	2.240	2.070	2.150	2.150	1,700,000
2022-07-28	2.120	2.120	2.060	2.100	2.100	174,000
2022-07-27	2.100	2.100	2.040	2.050	2.050	405,000
2022-07-26	2.230	2.240	2.100	2.150	2.150	151,000
2022-07-25	2.200	2.240	2.080	2.200	2.200	823,000
2022-07-22	2.210	2.220	2.150	2.200	2.200	914,000
2022-07-21	2.160	2.200	2.040	2.190	2.190	760,000
2022-07-20	2.170	2.170	2.010	2.150	2.150	1,024,000
2022-07-19	2.140	2.170	2.000	2.170	2.170	485,000
2022-07-18	2.100	2.160	2.100	2.140	2.140	275,000
2022-07-15	2.310	2.370	2.050	2.070	2.070	690,000
2022-07-14	2.500	2.500	2.310	2.310	2.310	895,000
2022-07-13	2.450	2.660	2.450	2.510	2.510	1,506,000
2022-07-12	2.360	2.470	2.360	2.430	2.430	284,000

← NewerPage 17 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.