Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.290 | 1.290 | 1.150 | 1.240 | 1.240 | 64,000 |
| 2022-01-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 3,000 |
| 2022-01-07 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 127,000 |
| 2022-01-06 | 1.330 | 1.330 | 1.190 | 1.280 | 1.280 | 33,000 |
| 2022-01-05 | 1.350 | 1.400 | 1.200 | 1.290 | 1.290 | 169,000 |
| 2022-01-03 | 1.190 | 1.360 | 1.190 | 1.300 | 1.300 | 557,000 |
| 2021-12-31 | 1.110 | 1.170 | 1.110 | 1.170 | 1.170 | 355,000 |
| 2021-12-29 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 24,000 |
| 2021-12-28 | 1.110 | 1.160 | 1.110 | 1.150 | 1.150 | 23,000 |
| 2021-12-27 | 1.110 | 1.190 | 1.100 | 1.180 | 1.180 | 24,000 |
| 2021-12-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 40,000 |
| 2021-12-23 | 1.110 | 1.200 | 1.100 | 1.200 | 1.200 | 111,000 |
| 2021-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,000 |
| 2021-12-21 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 51,000 |
| 2021-12-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,000 |
| 2021-12-17 | 1.190 | 1.200 | 1.140 | 1.200 | 1.200 | 31,000 |
| 2021-12-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2021-12-15 | 1.110 | 1.250 | 1.110 | 1.120 | 1.120 | 46,000 |
| 2021-12-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5,000 |
| 2021-12-13 | 1.250 | 1.250 | 1.180 | 1.250 | 1.250 | 26,000 |
| 2021-12-10 | 1.200 | 1.270 | 1.200 | 1.260 | 1.260 | 13,000 |
| 2021-12-09 | 1.160 | 1.270 | 1.160 | 1.260 | 1.260 | 130,000 |
| 2021-12-07 | 1.230 | 1.230 | 1.150 | 1.150 | 1.150 | 162,000 |
| 2021-12-06 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 30,000 |
| 2021-12-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10,000 |
| 2021-12-01 | 1.250 | 1.350 | 1.250 | 1.320 | 1.320 | 31,000 |
| 2021-11-29 | 1.220 | 1.410 | 1.220 | 1.300 | 1.300 | 86,000 |
| 2021-11-26 | 1.390 | 1.390 | 1.290 | 1.360 | 1.360 | 45,000 |
| 2021-11-25 | 1.270 | 1.320 | 1.250 | 1.290 | 1.290 | 83,000 |
| 2021-11-24 | 1.270 | 1.300 | 1.270 | 1.270 | 1.270 | 94,000 |
| 2021-11-23 | 1.290 | 1.410 | 1.290 | 1.300 | 1.300 | 188,000 |
| 2021-11-22 | 1.260 | 1.300 | 1.240 | 1.290 | 1.290 | 179,000 |
| 2021-11-19 | 1.300 | 1.320 | 1.250 | 1.300 | 1.300 | 364,000 |
| 2021-11-18 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 374,000 |
| 2021-11-17 | 1.410 | 1.410 | 1.340 | 1.370 | 1.370 | 61,000 |
| 2021-11-16 | 1.380 | 1.430 | 1.360 | 1.420 | 1.420 | 212,000 |
| 2021-11-15 | 1.480 | 1.480 | 1.340 | 1.400 | 1.400 | 3,174,000 |
| 2021-11-12 | 1.460 | 1.460 | 1.290 | 1.420 | 1.420 | 2,506,000 |
| 2021-11-11 | 1.560 | 1.560 | 1.490 | 1.530 | 1.530 | 1,845,000 |
| 2021-11-10 | 1.570 | 1.570 | 1.510 | 1.560 | 1.560 | 259,000 |
| 2021-11-09 | 1.570 | 1.620 | 1.560 | 1.570 | 1.570 | 203,000 |
| 2021-11-08 | 1.560 | 1.600 | 1.560 | 1.570 | 1.570 | 1,302,000 |
| 2021-11-05 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 42,000 |
| 2021-11-04 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 198,000 |
| 2021-11-03 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,467,000 |
| 2021-11-02 | 1.660 | 1.660 | 1.560 | 1.560 | 1.560 | 500,000 |
| 2021-10-29 | 1.700 | 1.720 | 1.670 | 1.720 | 1.720 | 290,000 |
| 2021-10-28 | 1.820 | 1.820 | 1.650 | 1.720 | 1.720 | 643,000 |
| 2021-10-27 | 1.540 | 1.890 | 1.540 | 1.820 | 1.820 | 2,001,000 |
| 2021-10-26 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 53,000 |
| 2021-10-25 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 141,000 |
| 2021-10-22 | 1.590 | 1.610 | 1.520 | 1.540 | 1.540 | 118,000 |
| 2021-10-21 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 94,000 |
| 2021-10-20 | 1.600 | 1.600 | 1.540 | 1.570 | 1.570 | 118,000 |
| 2021-10-19 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 121,000 |
| 2021-10-18 | 1.550 | 1.550 | 1.480 | 1.500 | 1.500 | 55,000 |
| 2021-10-15 | 1.500 | 1.650 | 1.490 | 1.600 | 1.600 | 117,000 |
| 2021-10-14 | 1.650 | 1.650 | 1.500 | 1.520 | 1.520 | 191,000 |
← NewerPage 20 of 20 · 1,198 trading days
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.