Premiere Island Power REIT Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.300	2.300	2.150	2.190	1.907	276,000
2024-11-04	2.260	2.370	2.260	2.300	2.003	86,000
2024-10-31	2.390	2.400	2.330	2.330	2.029	82,000
2024-10-30	2.180	2.400	2.180	2.400	2.090	371,000
2024-10-29	2.170	2.300	2.170	2.250	1.959	345,000
2024-10-28	2.160	2.170	2.160	2.170	1.890	41,000
2024-10-25	2.170	2.170	2.120	2.160	1.881	33,000
2024-10-24	2.170	2.170	2.130	2.130	1.855	48,000
2024-10-23	2.160	2.160	2.130	2.130	1.855	69,000
2024-10-22	2.170	2.170	2.160	2.160	1.881	51,000
2024-10-21	2.170	2.170	2.150	2.150	1.872	100,000
2024-10-18	2.190	2.190	2.170	2.170	1.890	76,000
2024-10-17	2.200	2.200	2.180	2.190	1.907	56,000
2024-10-16	2.200	2.200	2.170	2.200	1.916	97,000
2024-10-15	2.190	2.200	2.160	2.160	1.881	251,000
2024-10-14	2.200	2.200	2.180	2.190	1.907	104,000
2024-10-11	2.250	2.250	2.170	2.180	1.899	181,000
2024-10-10	2.170	2.200	2.150	2.180	1.899	129,000
2024-10-09	2.150	2.170	2.150	2.150	1.872	68,000
2024-10-08	2.150	2.150	2.130	2.130	1.855	112,000
2024-10-07	2.150	2.150	2.130	2.130	1.855	103,000
2024-10-04	2.150	2.150	2.130	2.150	1.872	135,000
2024-10-03	2.100	2.150	2.080	2.130	1.855	106,000
2024-10-02	2.040	2.100	2.040	2.050	1.785	129,000
2024-10-01	2.030	2.040	2.020	2.030	1.768	57,000
2024-09-30	2.010	2.050	2.010	2.030	1.768	160,000
2024-09-27	2.000	2.050	2.000	2.000	1.742	105,000
2024-09-26	2.000	2.000	1.990	1.990	1.733	48,000
2024-09-25	1.980	2.000	1.980	2.000	1.742	75,000
2024-09-24	2.010	2.010	1.980	1.980	1.724	105,000
2024-09-23	2.000	2.050	2.000	2.010	1.750	119,000
2024-09-20	2.020	2.020	1.990	2.000	1.742	531,000
2024-09-19	2.000	2.000	1.990	1.990	1.733	52,000
2024-09-18	1.990	2.000	1.980	2.000	1.742	90,000
2024-09-17	1.970	1.990	1.970	1.990	1.733	127,000
2024-09-16	1.980	1.980	1.970	1.970	1.716	122,000
2024-09-13	1.990	1.990	1.940	1.980	1.724	184,000
2024-09-12	1.990	2.000	1.990	1.990	1.733	116,000
2024-09-11	1.990	2.000	1.980	2.000	1.713	131,000
2024-09-10	2.010	2.010	1.990	2.000	1.713	205,000
2024-09-09	1.980	2.000	1.970	1.990	1.705	301,000
2024-09-06	1.950	1.980	1.950	1.980	1.696	61,000
2024-09-05	1.950	1.950	1.940	1.950	1.671	158,000
2024-09-04	1.950	1.950	1.930	1.940	1.662	222,000
2024-09-03	1.940	1.950	1.940	1.940	1.662	145,000
2024-09-02	1.940	1.940	1.930	1.930	1.653	135,000
2024-08-30	1.930	1.940	1.930	1.930	1.653	139,000
2024-08-29	1.930	1.930	1.920	1.930	1.653	70,000
2024-08-28	1.930	1.930	1.920	1.930	1.653	54,000
2024-08-27	1.920	1.930	1.900	1.930	1.653	91,000
2024-08-22	1.900	1.920	1.900	1.920	1.645	50,000
2024-08-21	1.890	1.920	1.890	1.900	1.628	86,000
2024-08-20	1.900	1.940	1.900	1.900	1.628	82,000
2024-08-19	1.930	1.940	1.900	1.900	1.628	153,000
2024-08-16	1.920	1.930	1.920	1.930	1.653	108,000
2024-08-15	1.900	1.910	1.900	1.910	1.636	603,000
2024-08-14	1.900	1.900	1.830	1.900	1.628	48,000
2024-08-13	1.900	1.900	1.830	1.900	1.628	63,000
2024-08-12	1.890	1.890	1.890	1.890	1.619	57,000
2024-08-09	1.900	1.900	1.890	1.900	1.628	124,000

← NewerPage 9 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.