Primex Corporation (PSE:PRMX)
Philippines · Delayed Price · Currency is PHP 1.250
+0.050 (4.17%)
At close: Aug 26, 2025
Primex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 4.17% | 2,000 |
| Aug 22, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | - | 11.11% | 38,000 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 10,000 |
| Aug 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | - | -0.92% | 5,000 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | -9.17% | 94,000 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 1,000 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 1,000 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -3.91% | 1,000 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 10,000 |
| Jul 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | - | -0.78% | 9,000 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 1,000 |
| Jul 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 500,000 |
| Jul 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | 1,501,000 |
| Jul 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 6,000 |
| Jul 1, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | - | 11.11% | 3,000 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -9.30% | 1,000 |
| Jun 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | - | 3,000 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 11.21% | 3,000 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 50,000 |
| Jun 16, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | - | -10.77% | 20,000 |
| Jun 11, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | - | - | 23,000 |
| Jun 9, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | - | 699,000 |
| Jun 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 8.33% | 3,000 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -7.69% | 2,000 |
| May 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 1,000 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,000 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5.69% | 2,000 |
| May 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 4,000 |
| May 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2.50% | 1,000 |
| May 23, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | - | -11.11% | 5,000 |
| May 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 1,000 |
| May 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 1,000 |
| May 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.46% | 10,000 |
| May 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 4.58% | 1,000 |
| Apr 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | 2,000 |
| Apr 21, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | -15.48% | 23,000 |
| Apr 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | - | - |
| Apr 3, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | - | 204,000 |
| Apr 2, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | - | 17.42% | 1,028,000 |
| Mar 26, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | -8.97% | 21,000 |
| Mar 24, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | - | -3.33% | 14,000 |
| Mar 21, 2025 | 1.37 | 1.59 | 1.37 | 1.50 | - | 11.11% | 102,000 |
| Mar 19, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | - | 0.75% | 20,000 |