Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 1.670 | 1.750 | 1.670 | 1.750 | 1.750 | 120,000 |
| 2025-04-14 | 1.760 | 1.780 | 1.750 | 1.780 | 1.780 | 33,000 |
| 2025-04-11 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 6,000 |
| 2025-04-10 | 1.650 | 1.760 | 1.650 | 1.760 | 1.760 | 2,000 |
| 2025-04-08 | 1.700 | 1.700 | 1.590 | 1.700 | 1.700 | 3,000 |
| 2025-04-07 | 1.750 | 1.750 | 1.640 | 1.640 | 1.640 | 22,000 |
| 2025-04-04 | 1.780 | 1.780 | 1.660 | 1.660 | 1.660 | 41,000 |
| 2025-04-03 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 36,000 |
| 2025-04-02 | 1.580 | 1.780 | 1.570 | 1.780 | 1.780 | 91,000 |
| 2025-03-31 | 1.740 | 1.740 | 1.570 | 1.570 | 1.570 | 6,000 |
| 2025-03-28 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 35,000 |
| 2025-03-27 | 1.660 | 1.720 | 1.650 | 1.650 | 1.650 | 50,000 |
| 2025-03-26 | 1.720 | 1.760 | 1.570 | 1.590 | 1.590 | 20,000 |
| 2025-03-25 | 1.680 | 1.790 | 1.680 | 1.710 | 1.710 | 48,000 |
| 2025-03-24 | 1.730 | 1.780 | 1.600 | 1.780 | 1.780 | 53,000 |
| 2025-03-21 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 18,000 |
| 2025-03-20 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 67,000 |
| 2025-03-19 | 1.770 | 1.870 | 1.770 | 1.870 | 1.870 | 31,000 |
| 2025-03-18 | 1.710 | 1.920 | 1.710 | 1.890 | 1.890 | 49,000 |
| 2025-03-17 | 1.620 | 1.710 | 1.610 | 1.710 | 1.710 | 78,000 |
| 2025-03-14 | 1.620 | 1.800 | 1.600 | 1.630 | 1.630 | 250,000 |
| 2025-03-13 | 1.830 | 1.880 | 1.700 | 1.780 | 1.780 | 281,000 |
| 2025-03-12 | 1.840 | 1.960 | 1.840 | 1.950 | 1.950 | 140,000 |
| 2025-03-11 | 1.990 | 1.990 | 1.850 | 1.850 | 1.850 | 26,000 |
| 2025-03-10 | 1.890 | 1.890 | 1.790 | 1.790 | 1.790 | 6,000 |
| 2025-03-07 | 1.800 | 1.980 | 1.800 | 1.890 | 1.890 | 35,000 |
| 2025-03-06 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 10,000 |
| 2025-03-05 | 1.740 | 1.830 | 1.650 | 1.740 | 1.740 | 165,000 |
| 2025-03-04 | 1.850 | 1.880 | 1.720 | 1.760 | 1.760 | 82,000 |
| 2025-03-03 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 11,000 |
| 2025-02-28 | 1.780 | 1.980 | 1.780 | 1.800 | 1.800 | 60,000 |
| 2025-02-27 | 1.760 | 1.800 | 1.720 | 1.720 | 1.720 | 124,000 |
| 2025-02-26 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 28,000 |
| 2025-02-25 | 1.730 | 1.830 | 1.730 | 1.740 | 1.740 | 40,000 |
| 2025-02-24 | 1.710 | 1.800 | 1.710 | 1.750 | 1.750 | 28,000 |
| 2025-02-21 | 1.750 | 1.750 | 1.710 | 1.720 | 1.720 | 49,000 |
| 2025-02-20 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 32,000 |
| 2025-02-19 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 15,000 |
| 2025-02-18 | 1.770 | 1.840 | 1.760 | 1.760 | 1.760 | 70,000 |
| 2025-02-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 41,000 |
| 2025-02-14 | 1.770 | 1.870 | 1.770 | 1.800 | 1.800 | 26,000 |
| 2025-02-13 | 1.870 | 1.870 | 1.760 | 1.760 | 1.760 | 173,000 |
| 2025-02-12 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,000 |
| 2025-02-11 | 1.810 | 1.870 | 1.810 | 1.870 | 1.870 | 20,000 |
| 2025-02-10 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 30,000 |
| 2025-02-07 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 260,000 |
| 2025-02-06 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 28,000 |
| 2025-02-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 7,000 |
| 2025-02-03 | 1.970 | 1.990 | 1.920 | 1.920 | 1.920 | 54,000 |
| 2025-01-31 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 70,000 |
| 2025-01-30 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 28,000 |
| 2025-01-28 | 1.980 | 2.100 | 1.980 | 1.990 | 1.990 | 64,000 |
| 2025-01-27 | 2.090 | 2.090 | 1.940 | 1.940 | 1.940 | 148,000 |
| 2025-01-23 | 2.000 | 2.100 | 1.970 | 2.080 | 2.080 | 236,000 |
| 2025-01-22 | 1.990 | 2.080 | 1.990 | 1.990 | 1.990 | 41,000 |
| 2025-01-21 | 2.020 | 2.100 | 1.910 | 1.990 | 1.990 | 267,000 |
| 2025-01-20 | 2.040 | 2.160 | 2.010 | 2.020 | 2.020 | 124,000 |
| 2025-01-17 | 2.090 | 2.180 | 2.070 | 2.110 | 2.110 | 88,000 |
| 2025-01-15 | 2.070 | 2.270 | 2.070 | 2.270 | 2.270 | 189,000 |
| 2025-01-14 | 2.220 | 2.240 | 2.120 | 2.120 | 2.120 | 356,000 |
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.