Primex Corporation (PSE:PRMX)
Philippines · Delayed Price · Currency is PHP 1.000
+0.010 (1.01%)
At close: Aug 20, 2026
Primex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 18,000 |
| Aug 19, 2026 | 0.95 | 1.01 | 0.93 | 0.99 | 0.99 | -9.17% | 32,000 |
| Aug 18, 2026 | 0.95 | 1.09 | 0.95 | 1.09 | 1.09 | -0.91% | 109,000 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 2,000 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 26,000 |
| Aug 13, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 16.67% | 94,000 |
| Aug 12, 2026 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 2.13% | 12,000 |
| Aug 11, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | -1.05% | 172,000 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 2.15% | 41,000 |
| Aug 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 7,000 |
| Aug 6, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | -7.00% | 26,000 |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 13,000 |
| Aug 3, 2026 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 1.02% | 35,000 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,000 |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 10,000 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 1,000 |
| Jul 20, 2026 | 1.14 | 1.14 | 0.97 | 0.97 | 0.97 | 1.04% | 761,000 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5,000 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 7,000 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 78,000 |
| Jul 14, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -12.73% | 73,000 |
| Jul 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 1,000 |
| Jul 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 8, 2026 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 4.42% | 22,000 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,000 |
| Jul 6, 2026 | 1.13 | 1.13 | 1.01 | 1.13 | 1.13 | 13.00% | 9,000 |
| Jul 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -12.28% | 20,000 |
| Jul 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 1, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 916,000 |
| Jun 30, 2026 | 1.01 | 1.14 | 1.01 | 1.13 | 1.13 | 11.88% | 1,311,000 |
| Jun 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Jun 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |
| Jun 19, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 8.60% | 16,000 |
| Jun 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 2,000 |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |