Primex Corporation (PSE:PRMX)
Philippines · Delayed Price · Currency is PHP 0.9800
+0.0500 (5.38%)
Last updated: May 20, 2026, 2:20 PM PST
Primex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 20, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.38% | 11,000 |
| May 19, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 25,000 |
| May 18, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 4,000 |
| May 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.21% | 10,000 |
| May 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,000 |
| May 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 8, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -5.94% | 13,000 |
| May 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 11,000 |
| May 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -7.27% | 10,000 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 24, 2026 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | -5.98% | 22,000 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 30,000 |
| Apr 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Apr 20, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 23,000 |
| Apr 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 31, 2026 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.10% | 6,000 |
| Mar 30, 2026 | 1.12 | 1.12 | 0.89 | 0.99 | 0.99 | -11.61% | 116,000 |
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,000 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.08% | 21,000 |
| Mar 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| 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 | - | - |