Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines · Delayed Price · Currency is PHP 1.260
+0.020 (1.61%)
At close: May 12, 2026
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 405,000 |
| May 8, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 401,000 |
| May 7, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 414,000 |
| May 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 279,000 |
| May 5, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 306,000 |
| May 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 177,000 |
| Apr 30, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 69,000 |
| Apr 29, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 268,000 |
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 99,000 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 111,000 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 353,000 |
| Apr 23, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 255,000 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 225,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 251,000 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 193,000 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,182,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 216,000 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 52,000 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 255,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 125,000 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 192,000 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 199,000 |
| Apr 7, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 143,000 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 139,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 106,000 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 112,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 377,000 |
| Mar 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 136,000 |
| Mar 26, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 296,000 |
| Mar 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 440,000 |
| Mar 24, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 141,000 |
| Mar 23, 2026 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 283,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 154,000 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 165,000 |
| Mar 17, 2026 | 1.14 | 1.28 | 1.13 | 1.18 | 1.18 | 3.51% | 904,000 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | - | 86,000 |
| Mar 13, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 105,000 |
| Mar 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 616,000 |
| Mar 11, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 420,000 |
| Mar 10, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 45,000 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 661,000 |
| Mar 6, 2026 | 1.14 | 1.25 | 1.14 | 1.15 | 1.15 | - | 620,000 |
| Mar 5, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 187,000 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 113,000 |
| Mar 3, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 212,000 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 223,000 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 114,000 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 111,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 133,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 166,000 |