Primex Corporation (PSE:PRMX)
Philippines · Delayed Price · Currency is PHP 1.180
+0.010 (0.85%)
At close: Mar 19, 2026
Primex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 24,000 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 17, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 1.74% | 2,273,000 |
| Mar 16, 2026 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 6.48% | 2,076,000 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 6.93% | 3,000 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -10.62% | 38,000 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | 3,000 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Mar 9, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -5.26% | 214,000 |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 3, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 4,000 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,000 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,000 |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 25, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.91% | 8,000 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Feb 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 1,000 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.84% | 1,000 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 992,000 |
| Feb 13, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 6,000 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 530,000 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Feb 6, 2026 | 1.13 | 1.19 | 1.08 | 1.19 | 1.19 | -4.03% | 11,000 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1,411,000 |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jan 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 1,000,000 |
| Jan 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,000 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 19, 2026 | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | - | 204,000 |
| Jan 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,000 |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,000 |
| Jan 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.90% | 2,000 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 1,000 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 3,000 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -13.08% | 31,000 |