Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.000
-0.010 (-0.99%)
At close: Nov 20, 2025
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 225,000 |
| Nov 19, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 550,000 |
| Nov 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 465,000 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 698,000 |
| Nov 14, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 279,000 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 203,000 |
| Nov 12, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 579,000 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 99,000 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 270,000 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 271,000 |
| Nov 6, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 289,000 |
| Nov 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 384,000 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 194,000 |
| Nov 3, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 293,000 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 146,000 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 531,000 |
| Oct 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 418,000 |
| Oct 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 201,000 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 187,000 |
| Oct 23, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 300,000 |
| Oct 22, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 351,000 |
| Oct 21, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 100,000 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 172,000 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 255,000 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 183,000 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 172,000 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 478,000 |
| Oct 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 228,000 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 255,000 |
| Oct 9, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 330,000 |
| Oct 8, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 1,069,000 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 337,000 |
| Oct 6, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 731,000 |
| Oct 3, 2025 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 508,000 |
| Oct 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 503,000 |
| Oct 1, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 399,000 |
| Sep 30, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,009,000 |
| Sep 29, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 585,000 |
| Sep 26, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 370,000 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 1,001,000 |
| Sep 24, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 563,000 |
| Sep 23, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 485,000 |
| Sep 22, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 1,049,000 |
| 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 |