Prime Media Holdings, Inc. (PSE:PRIM)
Philippines
· Delayed Price · Currency is PHP 1.020
0.00 (0.00%)
At close: Feb 27, 2026
Prime Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | - | 66,000 |
| Feb 26, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 8,000 |
| Feb 25, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 198,000 |
| Feb 24, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 30,000 |
| Feb 23, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -6.90% | 65,000 |
| Feb 20, 2026 | 1.02 | 1.19 | 1.02 | 1.16 | 1.16 | 13.73% | 9,631,000 |
| Feb 19, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 5,000 |
| Feb 18, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 5,000 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11,000 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Feb 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3,000 |
| Feb 10, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 15,000 |
| Feb 9, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -6.36% | 12,000 |
| Feb 6, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 3.77% | 5,000 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.92% | 55,000 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | - | 11,000 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 7,000 |
| Feb 2, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 73,000 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -6.09% | 66,000 |
| Jan 29, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 0.88% | 20,000 |
| Jan 28, 2026 | 1.19 | 1.25 | 1.14 | 1.14 | 1.14 | -1.72% | 96,000 |
| Jan 27, 2026 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 62,000 |
| Jan 26, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -1.72% | 123,000 |
| Jan 23, 2026 | 1.20 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 68,000 |
| Jan 22, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 65,000 |
| Jan 21, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 3.45% | 93,000 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 38,000 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 50,000 |
| Jan 16, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 2.50% | 6,000 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 9,000 |
| Jan 14, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 4.31% | 23,000 |
| Jan 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 27,000 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 13,000 |
| Jan 9, 2026 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 2.59% | 8,000 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 6,000 |
| Jan 7, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 32,000 |
| Jan 6, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 5,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 5,000 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.11 | 1.16 | 1.16 | -10.77% | 107,000 |
| Dec 29, 2025 | 1.11 | 1.30 | 1.11 | 1.30 | 1.30 | 17.12% | 106,000 |
| Dec 26, 2025 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 31,000 |
| Dec 23, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | - | 13,000 |
| Dec 22, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 12,000 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | - | 6,000 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | 0.91% | 6,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 6,000 |
| Dec 16, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | 1.82% | 49,000 |
| Dec 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 6,000 |
| Dec 12, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -3.60% | 5,000 |
| Dec 11, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 11,000 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | - | 18,000 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Dec 5, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 6,000 |
| Dec 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 16,000 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 7,000 |
| Dec 2, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 36,000 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.77% | 20,000 |
| Nov 28, 2025 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -10.32% | 41,000 |
| Nov 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 5.00% | 5,000 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | - | 52,000 |
| Nov 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.25% | 5,000 |
| Nov 24, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 6.67% | 12,000 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -4.00% | 38,000 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 10,000 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8,000 |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 6,000 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,000 |
| Nov 7, 2025 | 1.25 | 1.28 | 1.20 | 1.28 | 1.28 | -1.54% | 157,000 |
| Nov 6, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 31,000 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 31,000 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Nov 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 8,000 |
| Oct 30, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 26,000 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.30 | 1.30 | 1.30 | -11.56% | 17,000 |
| Oct 28, 2025 | 1.25 | 1.49 | 1.25 | 1.47 | 1.47 | 17.60% | 81,000 |
| Oct 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 24, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -0.79% | 45,000 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 22,000 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Oct 20, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 36,000 |
| Oct 17, 2025 | 1.22 | 1.39 | 1.17 | 1.34 | 1.34 | 3.08% | 102,000 |
| Oct 16, 2025 | 1.21 | 1.30 | 1.20 | 1.30 | 1.30 | 4.84% | 67,000 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.23 | 1.24 | 1.24 | 1.64% | 14,000 |
| Oct 14, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 54,000 |
| Oct 13, 2025 | 1.29 | 1.29 | 1.23 | 1.28 | 1.28 | -1.54% | 37,000 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 33,000 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 8,000 |
| Oct 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.24% | 5,000 |
| Oct 7, 2025 | 1.22 | 1.48 | 1.22 | 1.47 | 1.47 | 7.30% | 65,000 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 7,000 |
| Oct 3, 2025 | 1.21 | 1.40 | 1.20 | 1.40 | 1.40 | 15.70% | 185,000 |
| Oct 2, 2025 | 1.17 | 1.30 | 1.17 | 1.21 | 1.21 | -6.92% | 167,000 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 124,000 |