Prime Media Holdings, Inc. (PSE:PRIM)
Philippines · Delayed Price · Currency is PHP 1.550
-0.040 (-2.52%)
At close: Aug 27, 2025
Prime Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1.43 | 1.54 | 1.40 | 1.41 | 1.41 | -0.70% | 151,000 |
| Jul 8, 2025 | 1.38 | 1.52 | 1.35 | 1.42 | 1.42 | 6.77% | 254,000 |
| Jul 7, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 28,000 |
| Jul 4, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.47% | 100,000 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | 27,000 |
| Jul 2, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 3.01% | 108,000 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 20,000 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -6.99% | 25,000 |
| Jun 27, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 4.38% | 9,000 |
| Jun 26, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 16,000 |
| Jun 25, 2025 | 1.34 | 1.45 | 1.31 | 1.39 | 1.39 | -3.47% | 39,000 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Jun 23, 2025 | 1.36 | 1.44 | 1.32 | 1.44 | 1.44 | 0.70% | 35,000 |
| Jun 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 1,000 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 40,000 |