Prime Media Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-13 | 2.020 | 2.210 | 2.020 | 2.210 | 2.210 | 8,000 |
| 2025-01-10 | 2.250 | 2.300 | 2.050 | 2.220 | 2.220 | 91,000 |
| 2025-01-09 | 2.250 | 2.350 | 2.030 | 2.250 | 2.250 | 72,000 |
| 2025-01-08 | 1.990 | 2.460 | 1.990 | 2.260 | 2.260 | 501,000 |
| 2025-01-07 | 1.970 | 2.100 | 1.970 | 2.090 | 2.090 | 11,000 |
| 2025-01-06 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 11,000 |
| 2025-01-03 | 1.910 | 2.100 | 1.910 | 1.910 | 1.910 | 38,000 |
| 2025-01-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 16,000 |
| 2024-12-27 | 1.990 | 2.140 | 1.990 | 2.130 | 2.130 | 183,000 |
| 2024-12-26 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 102,000 |
| 2024-12-23 | 2.150 | 2.150 | 1.920 | 1.940 | 1.940 | 550,000 |
| 2024-12-20 | 1.980 | 2.140 | 1.980 | 2.100 | 2.100 | 385,000 |
| 2024-12-19 | 1.710 | 1.990 | 1.660 | 1.900 | 1.900 | 531,000 |
| 2024-12-18 | 1.660 | 1.810 | 1.660 | 1.660 | 1.660 | 227,000 |
| 2024-12-17 | 1.760 | 1.860 | 1.680 | 1.700 | 1.700 | 107,000 |
| 2024-12-16 | 1.760 | 1.880 | 1.620 | 1.770 | 1.770 | 158,000 |
| 2024-12-13 | 1.710 | 1.860 | 1.710 | 1.730 | 1.730 | 25,000 |
| 2024-12-12 | 1.800 | 1.890 | 1.700 | 1.700 | 1.700 | 95,000 |
| 2024-12-11 | 1.900 | 1.970 | 1.800 | 1.800 | 1.800 | 39,000 |
| 2024-12-10 | 1.820 | 2.000 | 1.820 | 1.840 | 1.840 | 28,000 |
| 2024-12-09 | 1.900 | 2.020 | 1.870 | 1.880 | 1.880 | 35,000 |
| 2024-12-06 | 2.000 | 2.070 | 1.860 | 1.900 | 1.900 | 102,000 |
| 2024-12-05 | 1.900 | 2.070 | 1.860 | 1.860 | 1.860 | 11,000 |
| 2024-12-04 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 75,000 |
| 2024-12-03 | 1.870 | 1.870 | 1.850 | 1.850 | 1.850 | 46,000 |
| 2024-12-02 | 1.750 | 2.050 | 1.750 | 1.870 | 1.870 | 35,000 |
| 2024-11-29 | 1.830 | 1.850 | 1.710 | 1.800 | 1.800 | 294,000 |
| 2024-11-28 | 2.000 | 2.000 | 1.810 | 1.890 | 1.890 | 282,000 |
| 2024-11-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2024-11-26 | 1.920 | 2.010 | 1.920 | 2.010 | 2.010 | 97,000 |
| 2024-11-25 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 185,000 |
| 2024-11-22 | 1.910 | 2.000 | 1.910 | 1.930 | 1.930 | 28,000 |
| 2024-11-21 | 2.000 | 2.010 | 1.910 | 1.920 | 1.920 | 51,000 |
| 2024-11-20 | 2.080 | 2.080 | 1.970 | 1.970 | 1.970 | 7,000 |
| 2024-11-19 | 2.060 | 2.080 | 1.980 | 2.080 | 2.080 | 111,000 |
| 2024-11-18 | 2.150 | 2.150 | 2.060 | 2.120 | 2.120 | 12,000 |
| 2024-11-15 | 2.030 | 2.160 | 2.030 | 2.150 | 2.150 | 60,000 |
| 2024-11-14 | 2.180 | 2.200 | 2.060 | 2.060 | 2.060 | 65,000 |
| 2024-11-13 | 2.200 | 2.250 | 2.200 | 2.250 | 2.250 | 45,000 |
| 2024-11-12 | 2.200 | 2.240 | 2.130 | 2.240 | 2.240 | 54,000 |
| 2024-11-11 | 2.260 | 2.260 | 2.200 | 2.250 | 2.250 | 40,000 |
| 2024-11-08 | 2.370 | 2.370 | 2.160 | 2.290 | 2.290 | 64,000 |
| 2024-11-07 | 2.300 | 2.380 | 2.200 | 2.310 | 2.310 | 413,000 |
| 2024-11-06 | 2.400 | 2.450 | 2.320 | 2.320 | 2.320 | 113,000 |
| 2024-11-05 | 2.400 | 2.470 | 2.400 | 2.470 | 2.470 | 54,000 |
| 2024-11-04 | 2.500 | 2.500 | 2.450 | 2.500 | 2.500 | 25,000 |
| 2024-10-31 | 2.360 | 2.500 | 2.360 | 2.500 | 2.500 | 297,000 |
| 2024-10-30 | 2.430 | 2.470 | 2.300 | 2.360 | 2.360 | 513,000 |
| 2024-10-29 | 2.510 | 2.540 | 2.510 | 2.540 | 2.540 | 23,000 |
| 2024-10-28 | 2.500 | 2.600 | 2.500 | 2.500 | 2.500 | 98,000 |
| 2024-10-25 | 2.600 | 2.600 | 2.480 | 2.580 | 2.580 | 125,000 |
| 2024-10-24 | 2.660 | 2.690 | 2.580 | 2.600 | 2.600 | 188,000 |
| 2024-10-23 | 2.840 | 2.840 | 2.640 | 2.700 | 2.700 | 174,000 |
| 2024-10-22 | 2.600 | 2.850 | 2.600 | 2.850 | 2.850 | 614,000 |
| 2024-10-21 | 2.530 | 2.590 | 2.520 | 2.580 | 2.580 | 48,000 |
| 2024-10-18 | 2.600 | 2.620 | 2.530 | 2.620 | 2.620 | 36,000 |
| 2024-10-15 | 2.540 | 2.650 | 2.530 | 2.650 | 2.650 | 110,000 |
| 2024-10-11 | 2.620 | 2.640 | 2.620 | 2.640 | 2.640 | 14,000 |
| 2024-10-09 | 2.530 | 2.650 | 2.480 | 2.640 | 2.640 | 598,000 |
| 2024-10-08 | 2.570 | 2.680 | 2.500 | 2.540 | 2.540 | 468,000 |
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.