Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 9,000 |
| 2026-01-14 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 23,000 |
| 2026-01-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 27,000 |
| 2026-01-12 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 13,000 |
| 2026-01-09 | 1.140 | 1.230 | 1.140 | 1.190 | 1.190 | 8,000 |
| 2026-01-08 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 6,000 |
| 2026-01-07 | 1.170 | 1.200 | 1.140 | 1.200 | 1.200 | 32,000 |
| 2026-01-06 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 5,000 |
| 2026-01-05 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 5,000 |
| 2026-01-02 | 1.300 | 1.300 | 1.110 | 1.160 | 1.160 | 107,000 |
| 2025-12-29 | 1.110 | 1.300 | 1.110 | 1.300 | 1.300 | 106,000 |
| 2025-12-26 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 31,000 |
| 2025-12-23 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 13,000 |
| 2025-12-22 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 12,000 |
| 2025-12-19 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 6,000 |
| 2025-12-18 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 6,000 |
| 2025-12-17 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2025-12-16 | 1.180 | 1.200 | 1.120 | 1.120 | 1.120 | 49,000 |
| 2025-12-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2025-12-12 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 5,000 |
| 2025-12-11 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 11,000 |
| 2025-12-10 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 18,000 |
| 2025-12-09 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 5,000 |
| 2025-12-05 | 1.120 | 1.170 | 1.100 | 1.100 | 1.100 | 6,000 |
| 2025-12-04 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 16,000 |
| 2025-12-03 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 7,000 |
| 2025-12-02 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 36,000 |
| 2025-12-01 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 20,000 |
| 2025-11-28 | 1.120 | 1.190 | 1.120 | 1.130 | 1.130 | 41,000 |
| 2025-11-27 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 5,000 |
| 2025-11-26 | 1.270 | 1.270 | 1.170 | 1.200 | 1.200 | 52,000 |
| 2025-11-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2025-11-24 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 12,000 |
| 2025-11-21 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 38,000 |
| 2025-11-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 10,000 |
| 2025-11-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-11-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-11-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,000 |
| 2025-11-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-11-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-11-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-11-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 6,000 |
| 2025-11-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 7,000 |
| 2025-11-07 | 1.250 | 1.280 | 1.200 | 1.280 | 1.280 | 157,000 |
| 2025-11-06 | 1.250 | 1.300 | 1.230 | 1.300 | 1.300 | 31,000 |
| 2025-11-05 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 31,000 |
| 2025-11-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-11-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2025-10-30 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 26,000 |
| 2025-10-29 | 1.470 | 1.470 | 1.300 | 1.300 | 1.300 | 17,000 |
| 2025-10-28 | 1.250 | 1.490 | 1.250 | 1.470 | 1.470 | 81,000 |
| 2025-10-24 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 45,000 |
| 2025-10-23 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 22,000 |
| 2025-10-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-10-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-10-20 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 36,000 |
| 2025-10-17 | 1.220 | 1.390 | 1.170 | 1.340 | 1.340 | 102,000 |
| 2025-10-16 | 1.210 | 1.300 | 1.200 | 1.300 | 1.300 | 67,000 |
| 2025-10-15 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 14,000 |
| 2025-10-14 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 54,000 |
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.