Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.240
+0.030 (2.48%)
At close: Jun 3, 2026
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 2.48% | 503,000 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 180,000 |
| Jun 1, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 153,000 |
| May 29, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 233,000 |
| May 28, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 84,000 |
| May 26, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 76,000 |
| May 25, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 233,000 |
| May 22, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 69,000 |
| May 21, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 65,000 |
| May 20, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 250,000 |
| May 19, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 159,000 |
| May 18, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 144,000 |
| May 15, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.03% | 150,000 |
| May 14, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.24 | 0.79% | 259,000 |
| May 13, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.23 | - | 936,000 |
| May 12, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.23 | 1.61% | 449,000 |
| May 11, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.21 | 2.48% | 405,000 |
| May 8, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 401,000 |
| May 7, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 1.68% | 414,000 |
| May 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | -0.83% | 279,000 |
| May 5, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.17 | 2.56% | 306,000 |
| May 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.14 | -0.85% | 177,000 |
| Apr 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.15 | -0.84% | 69,000 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.16 | - | 268,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | -0.83% | 99,000 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | 0.84% | 111,000 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | 0.85% | 353,000 |
| Apr 23, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.15 | -1.67% | 255,000 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | - | 225,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 251,000 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 193,000 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.17 | 0.84% | 1,182,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | 0.85% | 216,000 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.15 | -1.67% | 52,000 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | - | 255,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | - | 125,000 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.17 | - | 192,000 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 199,000 |
| Apr 7, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.17 | 0.84% | 143,000 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.16 | - | 139,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | - | 106,000 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 112,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.15 | -1.67% | 377,000 |
| Mar 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | 1.69% | 136,000 |
| Mar 26, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.15 | -2.48% | 296,000 |
| Mar 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.18 | 0.83% | 440,000 |
| Mar 24, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.17 | 8.11% | 141,000 |
| Mar 23, 2026 | 1.19 | 1.22 | 1.11 | 1.11 | 1.08 | -6.72% | 283,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.16 | - | 154,000 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 165,000 |