Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.000
-0.030 (-2.91%)
At close: Sep 19, 2025
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 1,020,000 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 267,000 |
| Sep 17, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 648,000 |
| Sep 16, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 810,000 |
| Sep 15, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 535,000 |
| Sep 12, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 1,003,000 |
| Sep 11, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -1.98% | 776,000 |
| Sep 10, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 853,000 |
| Sep 9, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | - | 1,334,000 |
| Sep 8, 2025 | 1.03 | 1.14 | 0.95 | 1.02 | 0.99 | -5.56% | 4,861,000 |
| Sep 5, 2025 | 1.18 | 1.18 | 1.08 | 1.08 | 1.05 | -8.47% | 3,732,000 |
| Sep 4, 2025 | 1.22 | 1.29 | 1.17 | 1.18 | 1.14 | - | 6,306,000 |
| Sep 3, 2025 | 0.92 | 1.24 | 0.90 | 1.18 | 1.14 | 26.88% | 9,122,000 |
| Sep 2, 2025 | 0.89 | 1.08 | 0.89 | 0.93 | 0.90 | -25.00% | 15,729,000 |
| Sep 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -29.94% | 2,832,000 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.77 | 1.77 | 1.71 | -7.81% | 1,086,000 |
| Aug 28, 2025 | 1.95 | 1.97 | 1.86 | 1.92 | 1.86 | -1.03% | 388,000 |
| Aug 27, 2025 | 1.93 | 1.94 | 1.86 | 1.94 | 1.88 | 0.52% | 359,000 |
| Aug 26, 2025 | 2.19 | 2.19 | 1.62 | 1.93 | 1.87 | -11.87% | 3,190,000 |
| Aug 22, 2025 | 2.18 | 2.19 | 2.12 | 2.19 | 2.12 | - | 122,000 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | 2.12 | -0.45% | 48,000 |
| Aug 19, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.13 | - | 53,000 |
| Aug 18, 2025 | 2.19 | 2.20 | 2.18 | 2.20 | 2.13 | - | 69,000 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | 2.13 | 0.46% | 76,000 |
| Aug 14, 2025 | 2.16 | 2.20 | 2.15 | 2.19 | 2.12 | 0.46% | 164,000 |
| Aug 13, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | 2.11 | -0.91% | 107,000 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.13 | -0.45% | 87,000 |
| Aug 11, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | 2.14 | 0.45% | 126,000 |
| Aug 8, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.13 | - | 144,000 |
| Aug 7, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | 2.13 | -2.22% | 112,000 |
| Aug 6, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.18 | - | 71,000 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.24 | 2.25 | 2.18 | -1.75% | 220,000 |
| Aug 4, 2025 | 2.30 | 2.32 | 2.27 | 2.29 | 2.22 | -0.43% | 283,000 |
| Aug 1, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.23 | - | 127,000 |
| Jul 31, 2025 | 2.30 | 2.31 | 2.24 | 2.30 | 2.23 | -0.86% | 127,000 |
| Jul 30, 2025 | 2.29 | 2.32 | 2.29 | 2.32 | 2.25 | 1.31% | 525,000 |
| Jul 29, 2025 | 2.29 | 2.30 | 2.28 | 2.29 | 2.22 | - | 69,000 |
| Jul 28, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.22 | -0.43% | 76,000 |
| Jul 25, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.23 | 0.44% | 82,000 |
| Jul 24, 2025 | 2.25 | 2.30 | 2.24 | 2.29 | 2.22 | 1.33% | 172,000 |
| Jul 23, 2025 | 2.30 | 2.32 | 2.24 | 2.26 | 2.19 | 0.89% | 103,000 |
| Jul 22, 2025 | 2.22 | 2.25 | 2.20 | 2.24 | 2.17 | 1.36% | 307,000 |
| Jul 21, 2025 | 2.24 | 2.30 | 2.19 | 2.21 | 2.14 | -1.78% | 184,000 |
| Jul 18, 2025 | 2.29 | 2.29 | 2.15 | 2.25 | 2.18 | -1.75% | 303,000 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | 2.22 | - | 267,000 |
| Jul 16, 2025 | 2.28 | 2.30 | 2.27 | 2.29 | 2.22 | 0.44% | 61,000 |
| Jul 15, 2025 | 2.29 | 2.30 | 2.28 | 2.28 | 2.21 | -0.44% | 157,000 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | 2.22 | -0.43% | 295,000 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | 2.23 | - | 132,000 |
| Jul 10, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | 2.23 | -0.86% | 118,000 |