Prime Media Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.440	1.440	1.430	1.430	1.430	58,000
2022-04-11	1.460	1.460	1.440	1.440	1.440	65,000
2022-04-08	1.520	1.520	1.450	1.500	1.500	40,000
2022-04-07	1.450	1.460	1.450	1.450	1.450	179,000
2022-04-06	1.560	1.560	1.450	1.460	1.460	190,000
2022-04-05	1.530	1.570	1.460	1.570	1.570	124,000
2022-04-04	1.450	1.520	1.420	1.470	1.470	120,000
2022-04-01	1.410	1.490	1.370	1.450	1.450	280,000
2022-03-31	1.540	1.540	1.410	1.410	1.410	569,000
2022-03-30	1.520	1.600	1.500	1.540	1.540	392,000
2022-03-29	1.510	1.630	1.500	1.500	1.500	355,000
2022-03-28	1.570	1.570	1.490	1.520	1.520	659,000
2022-03-25	1.660	1.690	1.560	1.570	1.570	185,000
2022-03-24	1.610	1.680	1.610	1.610	1.610	342,000
2022-03-23	1.540	1.650	1.520	1.610	1.610	538,000
2022-03-22	1.590	1.880	1.540	1.540	1.540	4,403,000
2022-03-21	1.430	1.590	1.410	1.590	1.590	987,000
2022-03-18	1.400	1.450	1.390	1.440	1.440	540,000
2022-03-17	1.300	1.400	1.240	1.380	1.380	111,000
2022-03-16	1.250	1.280	1.240	1.240	1.240	537,000
2022-03-15	1.260	1.300	1.250	1.250	1.250	104,000
2022-03-14	1.300	1.320	1.260	1.300	1.300	129,000
2022-03-11	1.300	1.380	1.300	1.300	1.300	28,000
2022-03-10	1.430	1.430	1.300	1.300	1.300	479,000
2022-03-09	1.400	1.410	1.390	1.410	1.410	104,000
2022-03-08	1.240	1.430	1.240	1.430	1.430	1,065,000
2022-03-07	1.220	1.250	1.220	1.230	1.230	239,000
2022-03-04	1.230	1.230	1.210	1.210	1.210	54,000
2022-03-03	1.230	1.250	1.230	1.230	1.230	43,000
2022-03-02	1.250	1.250	1.230	1.230	1.230	39,000
2022-03-01	1.230	1.250	1.220	1.250	1.250	108,000
2022-02-28	1.190	1.220	1.190	1.220	1.220	122,000
2022-02-24	1.230	1.230	1.190	1.190	1.190	204,000
2022-02-23	1.200	1.200	1.190	1.200	1.200	115,000
2022-02-22	1.220	1.230	1.200	1.200	1.200	167,000
2022-02-21	1.190	1.240	1.190	1.220	1.220	192,000
2022-02-18	1.150	1.230	1.150	1.190	1.190	140,000
2022-02-17	1.130	1.150	1.130	1.150	1.150	52,000
2022-02-16	1.100	1.120	1.100	1.120	1.120	140,000
2022-02-15	1.100	1.130	1.100	1.130	1.130	95,000
2022-02-14	1.140	1.140	1.110	1.110	1.110	33,000
2022-02-11	1.100	1.130	1.100	1.100	1.100	155,000
2022-02-10	1.110	1.110	1.100	1.100	1.100	593,000
2022-02-09	1.130	1.130	1.120	1.120	1.120	36,000
2022-02-08	1.100	1.120	1.100	1.120	1.120	67,000
2022-02-07	1.130	1.130	1.100	1.100	1.100	664,000
2022-02-04	1.130	1.190	1.130	1.190	1.190	431,000
2022-02-03	1.150	1.150	1.130	1.130	1.130	6,000
2022-02-02	1.130	1.170	1.130	1.150	1.150	69,000
2022-01-31	1.150	1.150	1.130	1.130	1.130	127,000
2022-01-28	1.140	1.220	1.140	1.140	1.140	42,000
2022-01-26	1.250	1.250	1.250	1.250	1.250	1,000
2022-01-25	1.150	1.160	1.150	1.150	1.150	48,000
2022-01-21	1.160	1.270	1.160	1.270	1.270	70,000
2022-01-19	1.330	1.330	1.160	1.300	1.300	45,000
2022-01-18	1.200	1.210	1.180	1.200	1.200	24,000
2022-01-17	1.230	1.230	1.200	1.200	1.200	26,000
2022-01-14	1.150	1.230	1.150	1.200	1.200	127,000
2022-01-13	1.190	1.230	1.160	1.230	1.230	142,000
2022-01-12	1.230	1.230	1.140	1.190	1.190	15,000

← NewerPage 19 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.