Premiere Island Power REIT Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	1.510	1.530	1.510	1.520	1.221	77,000
2023-11-09	1.520	1.530	1.510	1.530	1.229	44,000
2023-11-08	1.510	1.520	1.510	1.510	1.213	18,000
2023-11-07	1.540	1.540	1.510	1.510	1.213	12,000
2023-11-06	1.520	1.550	1.510	1.520	1.221	36,000
2023-11-03	1.520	1.520	1.510	1.520	1.221	38,000
2023-10-31	1.500	1.510	1.500	1.510	1.213	43,000
2023-10-27	1.500	1.510	1.500	1.500	1.205	268,000
2023-10-26	1.500	1.510	1.500	1.510	1.213	87,000
2023-10-25	1.510	1.510	1.490	1.500	1.205	159,000
2023-10-24	1.500	1.510	1.500	1.510	1.213	407,000
2023-10-23	1.510	1.520	1.500	1.500	1.205	630,000
2023-10-20	1.550	1.550	1.520	1.520	1.221	282,000
2023-10-19	1.540	1.550	1.520	1.530	1.229	209,000
2023-10-18	1.540	1.550	1.530	1.550	1.245	48,000
2023-10-17	1.570	1.570	1.530	1.540	1.237	279,000
2023-10-16	1.570	1.570	1.510	1.570	1.261	135,000
2023-10-13	1.550	1.550	1.530	1.540	1.237	163,000
2023-10-12	1.550	1.550	1.530	1.550	1.245	73,000
2023-10-11	1.540	1.540	1.540	1.540	1.237	25,000
2023-10-10	1.570	1.580	1.550	1.550	1.245	75,000
2023-10-09	1.570	1.580	1.560	1.560	1.253	75,000
2023-10-06	1.540	1.580	1.540	1.570	1.261	139,000
2023-10-05	1.540	1.540	1.530	1.540	1.237	70,000
2023-10-04	1.540	1.540	1.540	1.540	1.237	100,000
2023-10-03	1.550	1.550	1.520	1.530	1.229	331,000
2023-10-02	1.540	1.550	1.540	1.550	1.245	126,000
2023-09-29	1.520	1.540	1.520	1.540	1.237	156,000
2023-09-28	1.540	1.540	1.520	1.520	1.221	152,000
2023-09-27	1.540	1.540	1.540	1.540	1.237	61,000
2023-09-26	1.540	1.540	1.540	1.540	1.237	378,000
2023-09-25	1.540	1.540	1.540	1.540	1.237	9,000
2023-09-22	1.540	1.540	1.500	1.510	1.213	1,099,000
2023-09-21	1.560	1.570	1.560	1.570	1.232	192,000
2023-09-20	1.550	1.560	1.550	1.560	1.224	238,000
2023-09-19	1.550	1.550	1.540	1.550	1.216	295,000
2023-09-18	1.550	1.550	1.530	1.550	1.216	610,000
2023-09-15	1.550	1.550	1.540	1.550	1.216	308,000
2023-09-14	1.540	1.550	1.520	1.530	1.201	65,000
2023-09-13	1.550	1.550	1.540	1.550	1.216	109,000
2023-09-12	1.550	1.550	1.540	1.550	1.216	222,000
2023-09-11	1.540	1.550	1.520	1.550	1.216	385,000
2023-09-08	1.500	1.500	1.500	1.500	1.177	2,000
2023-09-07	1.500	1.510	1.500	1.500	1.177	74,000
2023-09-06	1.500	1.500	1.500	1.500	1.177	26,000
2023-09-05	1.530	1.530	1.490	1.500	1.177	100,000
2023-09-04	1.540	1.540	1.500	1.510	1.185	19,000
2023-09-01	1.540	1.540	1.500	1.500	1.177	58,000
2023-08-31	1.530	1.540	1.510	1.520	1.193	63,000
2023-08-30	1.520	1.520	1.500	1.500	1.177	65,000
2023-08-29	1.490	1.520	1.490	1.520	1.193	81,000
2023-08-25	1.500	1.510	1.500	1.500	1.177	57,000
2023-08-24	1.500	1.500	1.500	1.500	1.177	432,000
2023-08-23	1.500	1.500	1.490	1.500	1.177	55,000
2023-08-22	1.510	1.510	1.500	1.500	1.177	96,000
2023-08-18	1.510	1.510	1.500	1.500	1.177	26,000
2023-08-17	1.520	1.520	1.500	1.500	1.177	213,000
2023-08-16	1.520	1.520	1.500	1.510	1.185	58,000
2023-08-15	1.520	1.520	1.500	1.520	1.193	28,000
2023-08-14	1.520	1.520	1.500	1.500	1.177	39,000

← NewerPage 13 of 16 · 941 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0349 PHP
2025-12-12	0.0265 PHP
2025-09-09	0.0331 PHP
2025-06-09	0.0332 PHP
2025-05-06	0.0548 PHP
2024-12-12	0.0325 PHP
2024-09-12	0.0326 PHP
2024-06-10	0.0326 PHP
2024-04-25	0.0388 PHP
2024-02-19	0.0388 PHP
2023-09-22	0.0359 PHP
2023-07-04	0.0299 PHP
2023-05-09	0.0682 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.