Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 1.530 | 1.590 | 1.460 | 1.550 | 1.550 | 22,000 |
| 2025-07-16 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 17,000 |
| 2025-07-15 | 1.650 | 1.700 | 1.430 | 1.690 | 1.690 | 54,000 |
| 2025-07-14 | 1.730 | 1.730 | 1.430 | 1.700 | 1.700 | 56,000 |
| 2025-07-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2025-07-10 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 217,000 |
| 2025-07-09 | 1.430 | 1.540 | 1.400 | 1.410 | 1.410 | 151,000 |
| 2025-07-08 | 1.380 | 1.520 | 1.350 | 1.420 | 1.420 | 254,000 |
| 2025-07-07 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 28,000 |
| 2025-07-04 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 100,000 |
| 2025-07-03 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 27,000 |
| 2025-07-02 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 108,000 |
| 2025-07-01 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 20,000 |
| 2025-06-30 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 25,000 |
| 2025-06-27 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 9,000 |
| 2025-06-26 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 16,000 |
| 2025-06-25 | 1.340 | 1.450 | 1.310 | 1.390 | 1.390 | 39,000 |
| 2025-06-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 |
| 2025-06-23 | 1.360 | 1.440 | 1.320 | 1.440 | 1.440 | 35,000 |
| 2025-06-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,000 |
| 2025-06-18 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 40,000 |
| 2025-06-17 | 1.410 | 1.450 | 1.400 | 1.450 | 1.450 | 41,000 |
| 2025-06-16 | 1.490 | 1.500 | 1.410 | 1.410 | 1.410 | 28,000 |
| 2025-06-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2025-06-11 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 16,000 |
| 2025-06-10 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 105,000 |
| 2025-06-09 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 61,000 |
| 2025-06-05 | 1.510 | 1.550 | 1.510 | 1.510 | 1.510 | 14,000 |
| 2025-06-04 | 1.510 | 1.570 | 1.510 | 1.570 | 1.570 | 11,000 |
| 2025-06-03 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 61,000 |
| 2025-06-02 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 8,000 |
| 2025-05-30 | 1.580 | 1.580 | 1.540 | 1.570 | 1.570 | 14,000 |
| 2025-05-29 | 1.640 | 1.640 | 1.540 | 1.540 | 1.540 | 181,000 |
| 2025-05-28 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 3,000 |
| 2025-05-27 | 1.590 | 1.690 | 1.570 | 1.670 | 1.670 | 28,000 |
| 2025-05-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 |
| 2025-05-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 5,000 |
| 2025-05-22 | 1.600 | 1.650 | 1.560 | 1.590 | 1.590 | 43,000 |
| 2025-05-21 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 27,000 |
| 2025-05-20 | 1.690 | 1.690 | 1.590 | 1.590 | 1.590 | 45,000 |
| 2025-05-19 | 1.580 | 1.620 | 1.520 | 1.620 | 1.620 | 52,000 |
| 2025-05-16 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 17,000 |
| 2025-05-15 | 1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 62,000 |
| 2025-05-14 | 1.650 | 1.690 | 1.620 | 1.620 | 1.620 | 31,000 |
| 2025-05-13 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 144,000 |
| 2025-05-09 | 1.790 | 1.800 | 1.660 | 1.790 | 1.790 | 54,000 |
| 2025-05-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,000 |
| 2025-05-07 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 24,000 |
| 2025-05-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 25,000 |
| 2025-05-05 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,000 |
| 2025-05-02 | 1.870 | 1.900 | 1.700 | 1.700 | 1.700 | 53,000 |
| 2025-04-30 | 1.850 | 1.850 | 1.720 | 1.720 | 1.720 | 10,000 |
| 2025-04-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 24,000 |
| 2025-04-28 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 77,000 |
| 2025-04-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,000 |
| 2025-04-24 | 1.800 | 1.820 | 1.800 | 1.800 | 1.800 | 51,000 |
| 2025-04-23 | 1.800 | 1.810 | 1.790 | 1.810 | 1.810 | 66,000 |
| 2025-04-22 | 1.790 | 1.810 | 1.790 | 1.790 | 1.790 | 94,000 |
| 2025-04-21 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 31,000 |
| 2025-04-16 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 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.