Premiere Island Power Reit Corporation (PSE:PREIT)
Philippines
· Delayed Price · Currency is PHP 1.190
-0.010 (-0.83%)
Last updated: Apr 28, 2026, 1:15 PM PST
PSE:PREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 99,000 |
| Apr 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 111,000 |
| Apr 24, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 353,000 |
| Apr 23, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 255,000 |
| Apr 22, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 225,000 |
| Apr 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 251,000 |
| Apr 20, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 193,000 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 1,182,000 |
| Apr 16, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 216,000 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 52,000 |
| Apr 14, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 255,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 125,000 |
| Apr 10, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 192,000 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 199,000 |
| Apr 7, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 143,000 |
| Apr 6, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 139,000 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 106,000 |
| Mar 31, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 112,000 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 377,000 |
| Mar 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 136,000 |
| Mar 26, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 296,000 |
| Mar 25, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 440,000 |
| Mar 24, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 8.11% | 141,000 |
| Mar 23, 2026 | 1.19 | 1.22 | 1.11 | 1.11 | 1.11 | -6.72% | 283,000 |
| Mar 19, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 154,000 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 165,000 |
| Mar 17, 2026 | 1.14 | 1.28 | 1.13 | 1.18 | 1.18 | 3.51% | 904,000 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | - | 86,000 |
| Mar 13, 2026 | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 105,000 |
| Mar 12, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 616,000 |
| Mar 11, 2026 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 420,000 |
| Mar 10, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 45,000 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 661,000 |
| Mar 6, 2026 | 1.14 | 1.25 | 1.14 | 1.15 | 1.15 | - | 620,000 |
| 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 |