Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 54,000 |
| 2025-10-13 | 1.290 | 1.290 | 1.230 | 1.280 | 1.280 | 37,000 |
| 2025-10-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 33,000 |
| 2025-10-09 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 8,000 |
| 2025-10-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 |
| 2025-10-07 | 1.220 | 1.480 | 1.220 | 1.470 | 1.470 | 65,000 |
| 2025-10-06 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 7,000 |
| 2025-10-03 | 1.210 | 1.400 | 1.200 | 1.400 | 1.400 | 185,000 |
| 2025-10-02 | 1.170 | 1.300 | 1.170 | 1.210 | 1.210 | 167,000 |
| 2025-10-01 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 124,000 |
| 2025-09-30 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 27,000 |
| 2025-09-29 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,000 |
| 2025-09-26 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 32,000 |
| 2025-09-25 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2025-09-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 20,000 |
| 2025-09-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 5,000 |
| 2025-09-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 7,000 |
| 2025-09-19 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 6,000 |
| 2025-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2025-09-17 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 25,000 |
| 2025-09-15 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 6,000 |
| 2025-09-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,000 |
| 2025-09-11 | 1.380 | 1.500 | 1.380 | 1.500 | 1.500 | 14,000 |
| 2025-09-10 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 28,000 |
| 2025-09-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 23,000 |
| 2025-09-08 | 1.490 | 1.520 | 1.380 | 1.380 | 1.380 | 262,000 |
| 2025-09-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,000 |
| 2025-09-04 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 149,000 |
| 2025-09-03 | 1.460 | 1.550 | 1.380 | 1.500 | 1.500 | 136,000 |
| 2025-09-02 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 87,000 |
| 2025-09-01 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 12,000 |
| 2025-08-29 | 1.420 | 1.470 | 1.390 | 1.400 | 1.400 | 57,000 |
| 2025-08-28 | 1.530 | 1.550 | 1.410 | 1.430 | 1.430 | 35,000 |
| 2025-08-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 |
| 2025-08-26 | 1.520 | 1.590 | 1.380 | 1.590 | 1.590 | 597,000 |
| 2025-08-22 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 22,000 |
| 2025-08-20 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 62,000 |
| 2025-08-19 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 14,000 |
| 2025-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2025-08-15 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 11,000 |
| 2025-08-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 26,000 |
| 2025-08-13 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 22,000 |
| 2025-08-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 73,000 |
| 2025-08-11 | 1.680 | 1.700 | 1.580 | 1.700 | 1.700 | 27,000 |
| 2025-08-08 | 1.580 | 1.710 | 1.580 | 1.590 | 1.590 | 17,000 |
| 2025-08-07 | 1.580 | 1.690 | 1.580 | 1.690 | 1.690 | 9,000 |
| 2025-08-06 | 1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 5,000 |
| 2025-08-05 | 1.640 | 1.710 | 1.640 | 1.680 | 1.680 | 10,000 |
| 2025-08-04 | 1.550 | 1.670 | 1.550 | 1.650 | 1.650 | 30,000 |
| 2025-08-01 | 1.420 | 1.640 | 1.420 | 1.560 | 1.560 | 60,000 |
| 2025-07-31 | 1.700 | 1.700 | 1.410 | 1.570 | 1.570 | 363,000 |
| 2025-07-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,000 |
| 2025-07-29 | 1.620 | 1.820 | 1.620 | 1.700 | 1.700 | 15,000 |
| 2025-07-28 | 1.700 | 1.930 | 1.640 | 1.740 | 1.740 | 348,000 |
| 2025-07-25 | 1.520 | 1.700 | 1.520 | 1.700 | 1.700 | 200,000 |
| 2025-07-24 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 20,000 |
| 2025-07-23 | 1.570 | 1.570 | 1.480 | 1.500 | 1.500 | 105,000 |
| 2025-07-22 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 24,000 |
| 2025-07-21 | 1.500 | 1.600 | 1.430 | 1.490 | 1.490 | 151,000 |
| 2025-07-18 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 4,000 |
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.