Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 0.9100
-0.0100 (-1.09%)
At close: Oct 27, 2026
PSE:PREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 96,000 |
| Oct 26, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 45,000 |
| Oct 23, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 43,000 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 75,000 |
| Oct 21, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 34,000 |
| Oct 20, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 87,000 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 99,000 |
| Oct 16, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 2.17% | 134,000 |
| Oct 15, 2026 | 0.93 | 0.93 | 0.88 | 0.92 | 0.92 | -2.13% | 151,000 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 152,000 |
| Oct 13, 2026 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | - | 123,000 |
| Oct 12, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 6.74% | 54,000 |
| Oct 9, 2026 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | -2.20% | 410,000 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -8.08% | 220,000 |
| 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 |