Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines
· Delayed Price · Currency is PHP 1.150
0.00 (0.00%)
At close: Mar 5, 2026
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 187,000 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 113,000 |
| Mar 3, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.87% | 212,000 |
| Mar 2, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 223,000 |
| Feb 27, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 114,000 |
| Feb 26, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 111,000 |
| Feb 25, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 133,000 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 166,000 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 278,000 |
| Feb 20, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 121,000 |
| Feb 19, 2026 | 1.09 | 1.14 | 1.09 | 1.13 | 1.13 | 3.67% | 152,000 |
| Feb 18, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 273,000 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -5.04% | 274,000 |
| Feb 13, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 140,000 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 244,000 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | - | 426,000 |
| Feb 10, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | 357,000 |
| Feb 9, 2026 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -4.84% | 901,000 |
| Feb 6, 2026 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | - | 681,000 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 128,000 |
| Feb 4, 2026 | 1.17 | 1.27 | 1.16 | 1.25 | 1.25 | 6.84% | 932,000 |
| Feb 3, 2026 | 1.10 | 1.20 | 1.09 | 1.17 | 1.17 | 5.41% | 769,000 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.09 | 1.11 | 1.11 | -12.60% | 1,589,000 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 288,000 |
| Jan 29, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 870,000 |
| Jan 28, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 664,000 |
| Jan 27, 2026 | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | - | 428,000 |
| Jan 26, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 302,000 |
| Jan 23, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 554,000 |
| Jan 22, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 384,000 |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 348,000 |
| Jan 20, 2026 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 5.22% | 1,559,000 |
| Jan 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 959,000 |
| Jan 16, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 277,000 |
| Jan 15, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 751,000 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 912,000 |
| Jan 13, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 481,000 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 301,000 |
| Jan 9, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 363,000 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.88% | 438,000 |
| Jan 7, 2026 | 1.05 | 1.18 | 1.05 | 1.13 | 1.13 | 7.62% | 1,113,000 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 2,539,000 |
| Jan 5, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 673,000 |
| Jan 2, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 750,000 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 479,000 |
| Dec 26, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 324,000 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 236,000 |
| Dec 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 121,000 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 360,000 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 306,000 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 306,000 |
| Dec 16, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 455,000 |
| Dec 15, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 88,000 |
| Dec 12, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 343,000 |
| Dec 11, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.01 | 0.97% | 542,000 |
| Dec 10, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.00 | 0.98% | 1,145,000 |
| Dec 9, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | - | 347,000 |
| Dec 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | -0.97% | 183,000 |
| Dec 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.00 | 1.98% | 483,000 |
| Dec 3, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 295,000 |
| Dec 2, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 1.00% | 156,000 |
| Dec 1, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 763,000 |
| Nov 28, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 437,000 |
| Nov 27, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.97 | -0.99% | 399,000 |
| Nov 26, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 0.98 | - | 321,000 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 0.98 | - | 405,000 |
| Nov 24, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 1.00% | 642,000 |
| Nov 21, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | - | 134,000 |
| Nov 20, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 0.97 | -0.99% | 225,000 |
| Nov 19, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 2.02% | 550,000 |
| Nov 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.96 | - | 465,000 |
| Nov 17, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.96 | -1.00% | 698,000 |
| Nov 14, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | 1.01% | 279,000 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.96 | -1.00% | 203,000 |
| Nov 12, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.97 | 2.04% | 579,000 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -2.00% | 99,000 |
| Nov 10, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.97 | 2.04% | 270,000 |
| Nov 7, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.96 | -2.97% | 271,000 |
| Nov 6, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 0.98 | 1.00% | 289,000 |
| Nov 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 384,000 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 0.97 | - | 194,000 |
| Nov 3, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 0.97 | -0.99% | 293,000 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | -0.98% | 146,000 |
| Oct 29, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 0.99 | 0.99% | 531,000 |
| Oct 28, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | - | 418,000 |
| Oct 27, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 0.98 | - | 201,000 |
| Oct 24, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 0.98 | 1.00% | 187,000 |
| Oct 23, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | -2.91% | 300,000 |
| Oct 22, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.00 | 1.98% | 351,000 |
| Oct 21, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | -0.98% | 100,000 |
| Oct 20, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | -0.97% | 172,000 |
| Oct 17, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 1.98% | 255,000 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 0.98 | -0.98% | 183,000 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | - | 172,000 |
| Oct 14, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | - | 478,000 |
| Oct 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 0.99 | - | 228,000 |
| Oct 10, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 0.99 | -0.97% | 255,000 |
| Oct 9, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.00 | 1.98% | 330,000 |
| Oct 8, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 0.98 | -1.94% | 1,069,000 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 337,000 |