Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.920
-0.020 (-1.03%)
Last updated: Aug 28, 2025, 9:30 AM PST
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.95 | 1.97 | 1.86 | 1.92 | - | -1.03% | 388,000 |
| Aug 27, 2025 | 1.93 | 1.94 | 1.86 | 1.94 | - | 0.52% | 359,000 |
| Aug 26, 2025 | 2.19 | 2.19 | 1.62 | 1.93 | - | -11.87% | 3,190,000 |
| Aug 22, 2025 | 2.18 | 2.19 | 2.12 | 2.19 | - | - | 122,000 |
| Aug 20, 2025 | 2.20 | 2.20 | 2.18 | 2.19 | - | -0.45% | 48,000 |
| Aug 19, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | - | - | 53,000 |
| Aug 18, 2025 | 2.19 | 2.20 | 2.18 | 2.20 | - | - | 69,000 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.19 | 2.20 | - | 0.46% | 76,000 |
| Aug 14, 2025 | 2.16 | 2.20 | 2.15 | 2.19 | - | 0.46% | 164,000 |
| Aug 13, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | - | -0.91% | 107,000 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | -0.45% | 87,000 |
| Aug 11, 2025 | 2.20 | 2.22 | 2.19 | 2.21 | - | 0.45% | 126,000 |
| Aug 8, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | - | - | 144,000 |
| Aug 7, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | - | -2.22% | 112,000 |
| Aug 6, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | - | - | 71,000 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.24 | 2.25 | - | -1.75% | 220,000 |
| Aug 4, 2025 | 2.30 | 2.32 | 2.27 | 2.29 | - | -0.43% | 283,000 |
| Aug 1, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | - | - | 127,000 |
| Jul 31, 2025 | 2.30 | 2.31 | 2.24 | 2.30 | - | -0.86% | 127,000 |
| Jul 30, 2025 | 2.29 | 2.32 | 2.29 | 2.32 | - | 1.31% | 525,000 |
| Jul 29, 2025 | 2.29 | 2.30 | 2.28 | 2.29 | - | - | 69,000 |
| Jul 28, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | - | -0.43% | 76,000 |
| Jul 25, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | - | 0.44% | 82,000 |
| Jul 24, 2025 | 2.25 | 2.30 | 2.24 | 2.29 | - | 1.33% | 172,000 |
| Jul 23, 2025 | 2.30 | 2.32 | 2.24 | 2.26 | - | 0.89% | 103,000 |
| Jul 22, 2025 | 2.22 | 2.25 | 2.20 | 2.24 | - | 1.36% | 307,000 |
| Jul 21, 2025 | 2.24 | 2.30 | 2.19 | 2.21 | - | -1.78% | 184,000 |
| Jul 18, 2025 | 2.29 | 2.29 | 2.15 | 2.25 | - | -1.75% | 303,000 |
| Jul 17, 2025 | 2.30 | 2.30 | 2.26 | 2.29 | - | - | 267,000 |
| Jul 16, 2025 | 2.28 | 2.30 | 2.27 | 2.29 | - | 0.44% | 61,000 |
| Jul 15, 2025 | 2.29 | 2.30 | 2.28 | 2.28 | - | -0.44% | 157,000 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.29 | 2.29 | - | -0.43% | 295,000 |
| Jul 11, 2025 | 2.30 | 2.30 | 2.29 | 2.30 | - | - | 132,000 |
| Jul 10, 2025 | 2.32 | 2.33 | 2.30 | 2.30 | - | -0.86% | 118,000 |
| Jul 9, 2025 | 2.30 | 2.34 | 2.28 | 2.32 | - | 0.87% | 311,000 |
| Jul 8, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | - | 360,000 |
| Jul 7, 2025 | 2.38 | 2.39 | 2.30 | 2.30 | - | -0.43% | 466,000 |
| Jul 4, 2025 | 2.40 | 2.40 | 2.30 | 2.31 | - | -1.28% | 197,000 |
| Jul 3, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | - | -2.50% | 358,000 |
| Jul 2, 2025 | 2.43 | 2.44 | 2.36 | 2.40 | - | -1.23% | 191,000 |
| Jul 1, 2025 | 2.42 | 2.44 | 2.42 | 2.43 | - | 0.41% | 101,000 |
| Jun 30, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | - | 0.83% | 80,000 |
| Jun 27, 2025 | 2.40 | 2.40 | 2.39 | 2.40 | - | - | 107,000 |
| Jun 26, 2025 | 2.40 | 2.40 | 2.36 | 2.40 | - | 1.69% | 67,000 |
| Jun 25, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | - | -1.67% | 75,000 |
| Jun 24, 2025 | 2.33 | 2.40 | 2.27 | 2.40 | - | 3.00% | 122,000 |
| Jun 23, 2025 | 2.40 | 2.40 | 2.25 | 2.33 | - | -5.67% | 359,000 |
| Jun 20, 2025 | 2.46 | 2.48 | 2.45 | 2.47 | - | 0.82% | 102,000 |
| Jun 19, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | - | - | 113,000 |
| Jun 18, 2025 | 2.45 | 2.45 | 2.40 | 2.45 | - | 0.82% | 24,000 |