Prime Media Holdings, Inc. (PSE:PRIM)
Philippines
· Delayed Price · Currency is PHP 1.100
-0.030 (-2.65%)
At close: Dec 5, 2025
Prime Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.90% | 27,000 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,000 |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 32,000 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 1,000 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 20,000 |
| Sep 23, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,000 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 7,000 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 6,000 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Sep 17, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 25,000 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 15, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 6,000 |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 5,000 |
| Sep 11, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 14,000 |
| Sep 10, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 28,000 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 23,000 |
| Sep 8, 2025 | 1.49 | 1.52 | 1.38 | 1.38 | 1.38 | -7.38% | 262,000 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,000 |
| Sep 4, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 149,000 |
| Sep 3, 2025 | 1.46 | 1.55 | 1.38 | 1.50 | 1.50 | 5.63% | 136,000 |
| Sep 2, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 87,000 |
| Sep 1, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 2.14% | 12,000 |
| Aug 29, 2025 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | -2.10% | 57,000 |
| Aug 28, 2025 | 1.53 | 1.55 | 1.41 | 1.43 | 1.43 | -7.74% | 35,000 |
| Aug 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,000 |
| Aug 26, 2025 | 1.52 | 1.59 | 1.38 | 1.59 | 1.59 | 4.61% | 597,000 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | 0.66% | 22,000 |
| Aug 20, 2025 | 1.58 | 1.58 | 1.50 | 1.51 | 1.51 | -5.63% | 62,000 |
| Aug 19, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 14,000 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 2,000 |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 11,000 |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 26,000 |
| Aug 13, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | - | 22,000 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 73,000 |
| Aug 11, 2025 | 1.68 | 1.70 | 1.58 | 1.70 | 1.70 | 6.92% | 27,000 |
| Aug 8, 2025 | 1.58 | 1.71 | 1.58 | 1.59 | 1.59 | -5.92% | 17,000 |
| Aug 7, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -0.59% | 9,000 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 5,000 |
| Aug 5, 2025 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | 1.82% | 10,000 |
| Aug 4, 2025 | 1.55 | 1.67 | 1.55 | 1.65 | 1.65 | 5.77% | 30,000 |
| Aug 1, 2025 | 1.42 | 1.64 | 1.42 | 1.56 | 1.56 | -0.64% | 60,000 |
| Jul 31, 2025 | 1.70 | 1.70 | 1.41 | 1.57 | 1.57 | -7.65% | 363,000 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,000 |
| Jul 29, 2025 | 1.62 | 1.82 | 1.62 | 1.70 | 1.70 | -2.30% | 15,000 |
| Jul 28, 2025 | 1.70 | 1.93 | 1.64 | 1.74 | 1.74 | 2.35% | 348,000 |
| Jul 25, 2025 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 18.88% | 200,000 |
| Jul 24, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 20,000 |
| Jul 23, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -2.60% | 105,000 |
| Jul 22, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 3.36% | 24,000 |
| Jul 21, 2025 | 1.50 | 1.60 | 1.43 | 1.49 | 1.49 | -0.67% | 151,000 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 4,000 |
| Jul 17, 2025 | 1.53 | 1.59 | 1.46 | 1.55 | 1.55 | -8.82% | 22,000 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 17,000 |