Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.150
+0.010 (0.88%)
Last updated: Jan 19, 2026, 2:10 PM PST
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 959,000 |
| Jan 16, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 277,000 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 751,000 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 912,000 |
| Jan 13, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 481,000 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 301,000 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 363,000 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 438,000 |
| Jan 7, 2026 | 1.05 | 1.18 | 1.05 | 1.13 | 1.13 | 7.62% | 1,113,000 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 2,539,000 |
| Jan 5, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 673,000 |
| Jan 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 750,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 479,000 |
| Dec 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 324,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 236,000 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 121,000 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 360,000 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 306,000 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 306,000 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 455,000 |
| Dec 15, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 88,000 |
| Dec 12, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 343,000 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.01 | 0.97% | 542,000 |
| Dec 10, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.00 | 0.98% | 1,145,000 |
| Dec 9, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | - | 347,000 |
| Dec 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | -0.97% | 183,000 |
| Dec 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.00 | 1.98% | 483,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 295,000 |
| Dec 2, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 156,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 763,000 |
| Nov 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 437,000 |
| Nov 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 399,000 |
| Nov 26, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 321,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.98 | - | 405,000 |
| Nov 24, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 1.00% | 642,000 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 134,000 |
| Nov 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | -0.99% | 225,000 |
| Nov 19, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 2.02% | 550,000 |
| Nov 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | - | 465,000 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.96 | -1.00% | 698,000 |
| Nov 14, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | 1.01% | 279,000 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -1.00% | 203,000 |
| Nov 12, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | 2.04% | 579,000 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -2.00% | 99,000 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | 2.04% | 270,000 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.96 | -2.97% | 271,000 |
| Nov 6, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 1.00% | 289,000 |
| Nov 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 384,000 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 194,000 |
| Nov 3, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 0.97 | -0.99% | 293,000 |