Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 0.9900
0.00 (0.00%)
At close: Oct 7, 2026
PSE:PREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | - | 63,000 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 107,000 |
| Oct 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 150,000 |
| Oct 2, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 32,000 |
| Oct 1, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 14,000 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 73,000 |
| Sep 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 45,000 |
| Sep 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 77,000 |
| Sep 25, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 79,000 |
| Sep 24, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 197,000 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 113,000 |
| Sep 22, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 48,000 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 52,000 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 49,000 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 142,000 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 260,000 |
| Sep 15, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 98,000 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 83,000 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 184,000 |
| Sep 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 68,000 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 101,000 |
| Sep 8, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 67,000 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 490,000 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 292,000 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 70,000 |
| Sep 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 85,000 |
| Sep 1, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 238,000 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.96% | 88,000 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 202,000 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 108,000 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 150,000 |
| Aug 24, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 239,000 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -1.89% | 389,000 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | 6.00% | 1,068,000 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 781,000 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 154,000 |
| Aug 14, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 63,000 |
| Aug 13, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 145,000 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 85,000 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 58,000 |
| Aug 10, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 62,000 |
| Aug 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 58,000 |
| Aug 6, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 70,000 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 98,000 |
| Aug 4, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 512,000 |
| Aug 3, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 211,000 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 48,000 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | - | 233,000 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 198,000 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | 210,000 |