Prime Media Holdings, Inc. (PSE:PRIM)
Philippines · Delayed Price · Currency is PHP 1.400
0.00 (0.00%)
At close: Sep 19, 2025
Prime Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 6,000 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 25,000 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 6,000 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 5,000 |
| Sep 11, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 14,000 |
| Sep 10, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 28,000 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 23,000 |
| Sep 8, 2025 | 1.49 | 1.52 | 1.38 | 1.38 | 1.38 | -7.38% | 262,000 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,000 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 149,000 |
| Sep 3, 2025 | 1.46 | 1.55 | 1.38 | 1.50 | 1.50 | 5.63% | 136,000 |
| Sep 2, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 87,000 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 12,000 |
| Aug 29, 2025 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 57,000 |
| Aug 28, 2025 | 1.53 | 1.55 | 1.41 | 1.43 | 1.43 | -7.74% | 35,000 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,000 |
| Aug 26, 2025 | 1.52 | 1.59 | 1.38 | 1.59 | 1.59 | 4.61% | 597,000 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | 0.66% | 22,000 |
| Aug 20, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -5.63% | 62,000 |
| Aug 19, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 14,000 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 2,000 |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 11,000 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 26,000 |
| Aug 13, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 22,000 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 73,000 |
| Aug 11, 2025 | 1.68 | 1.70 | 1.58 | 1.70 | 1.70 | 6.92% | 27,000 |
| Aug 8, 2025 | 1.58 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 17,000 |
| Aug 7, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -0.59% | 9,000 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 5,000 |
| Aug 5, 2025 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 10,000 |
| Aug 4, 2025 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 5.77% | 30,000 |
| Aug 1, 2025 | 1.42 | 1.64 | 1.42 | 1.56 | 1.56 | -0.64% | 60,000 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.41 | 1.57 | 1.57 | -7.65% | 363,000 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jul 29, 2025 | 1.62 | 1.82 | 1.62 | 1.70 | 1.70 | -2.30% | 15,000 |
| Jul 28, 2025 | 1.70 | 1.93 | 1.64 | 1.74 | 1.74 | 2.35% | 348,000 |
| Jul 25, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 18.88% | 200,000 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 20,000 |
| Jul 23, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -2.60% | 105,000 |
| Jul 22, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 3.36% | 24,000 |
| Jul 21, 2025 | 1.50 | 1.60 | 1.43 | 1.49 | 1.49 | -0.67% | 151,000 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 4,000 |
| Jul 17, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 1.55 | -8.82% | 22,000 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 17,000 |
| Jul 15, 2025 | 1.65 | 1.70 | 1.43 | 1.69 | 1.69 | -0.59% | 54,000 |
| Jul 14, 2025 | 1.73 | 1.73 | 1.43 | 1.70 | 1.70 | -2.86% | 56,000 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 18.24% | 1,000 |
| Jul 10, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 4.96% | 217,000 |