Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	2.400	2.440	2.310	2.400	2.400	587,000
2022-07-08	2.340	2.470	2.310	2.380	2.380	2,016,000
2022-07-07	2.670	2.670	2.400	2.400	2.400	2,487,000
2022-07-06	2.700	2.830	2.680	2.680	2.680	826,000
2022-07-05	2.850	2.850	2.680	2.750	2.750	2,277,000
2022-07-04	2.930	2.950	2.750	2.800	2.800	1,429,000
2022-07-01	2.890	3.030	2.850	2.920	2.920	3,649,000
2022-06-30	3.060	3.080	2.810	2.810	2.810	6,425,000
2022-06-29	3.360	3.360	3.090	3.100	3.100	5,433,000
2022-06-28	3.420	3.480	3.330	3.360	3.360	3,249,000
2022-06-27	3.280	3.430	3.280	3.410	3.410	9,785,000
2022-06-24	3.180	3.260	3.100	3.260	3.260	4,559,000
2022-06-23	3.090	3.280	3.000	3.220	3.220	7,010,000
2022-06-22	3.090	3.220	3.000	3.100	3.100	7,748,000
2022-06-21	2.980	3.170	2.920	3.110	3.110	7,858,000
2022-06-20	2.550	2.960	2.410	2.920	2.920	8,970,000
2022-06-17	2.650	2.650	2.230	2.550	2.550	2,193,000
2022-06-16	2.550	2.690	2.550	2.620	2.620	1,818,000
2022-06-15	2.650	2.700	2.540	2.560	2.560	2,848,000
2022-06-14	2.450	2.670	2.380	2.630	2.630	2,467,000
2022-06-13	2.300	2.600	2.260	2.490	2.490	2,806,000
2022-06-10	2.210	2.400	2.210	2.400	2.400	1,516,000
2022-06-09	2.270	2.430	2.240	2.270	2.270	4,499,000
2022-06-08	2.070	2.260	2.030	2.260	2.260	3,750,000
2022-06-07	1.950	2.120	1.950	2.060	2.060	3,143,000
2022-06-06	1.980	1.980	1.850	1.890	1.890	399,000
2022-06-03	1.910	1.980	1.900	1.980	1.980	362,000
2022-06-02	2.090	2.090	1.910	1.910	1.910	1,722,000
2022-06-01	1.820	2.070	1.820	2.070	2.070	1,616,000
2022-05-31	1.730	1.850	1.700	1.820	1.820	972,000
2022-05-30	1.750	1.780	1.710	1.740	1.740	331,000
2022-05-27	1.710	1.850	1.710	1.760	1.760	367,000
2022-05-26	1.780	1.800	1.750	1.750	1.750	236,000
2022-05-25	1.720	1.740	1.680	1.740	1.740	690,000
2022-05-24	1.730	1.760	1.720	1.720	1.720	190,000
2022-05-23	1.780	1.790	1.720	1.730	1.730	443,000
2022-05-20	1.850	1.870	1.770	1.830	1.830	703,000
2022-05-19	1.860	1.860	1.760	1.840	1.840	982,000
2022-05-18	1.770	1.870	1.700	1.860	1.860	946,000
2022-05-17	1.880	1.890	1.770	1.800	1.800	914,000
2022-05-16	1.750	1.950	1.750	1.880	1.880	1,856,000
2022-05-13	1.630	1.850	1.630	1.770	1.770	1,046,000
2022-05-12	1.840	1.970	1.640	1.740	1.740	2,087,000
2022-05-11	2.000	2.120	1.810	1.840	1.840	4,066,000
2022-05-10	1.500	2.070	1.500	2.000	2.000	8,318,000
2022-05-06	1.340	1.460	1.340	1.440	1.440	339,000
2022-05-05	1.260	1.420	1.260	1.340	1.340	260,000
2022-05-04	1.210	1.210	1.210	1.210	1.210	12,000
2022-05-02	1.210	1.210	1.210	1.210	1.210	56,000
2022-04-29	1.240	1.240	1.210	1.210	1.210	75,000
2022-04-28	1.240	1.240	1.230	1.230	1.230	253,000
2022-04-27	1.220	1.250	1.220	1.250	1.250	60,000
2022-04-26	1.230	1.260	1.220	1.220	1.220	64,000
2022-04-25	1.230	1.260	1.220	1.260	1.260	6,000
2022-04-22	1.280	1.280	1.250	1.260	1.260	134,000
2022-04-21	1.310	1.310	1.250	1.280	1.280	799,000
2022-04-20	1.400	1.400	1.310	1.310	1.310	525,000
2022-04-19	1.350	1.390	1.350	1.390	1.390	55,000
2022-04-18	1.400	1.400	1.370	1.400	1.400	174,000
2022-04-13	1.420	1.420	1.360	1.400	1.400	688,000

← NewerPage 18 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.