Prime Media Holdings, Inc. (PSE:PRIM)
Philippines
· Delayed Price · Currency is PHP 0.840
+0.040 (5.00%)
At close: Apr 28, 2026
Prime Media Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 8,000 |
| Apr 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 2,000 |
| Apr 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | 2,000 |
| Apr 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 4,000 |
| Apr 22, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -4.82% | 5,000 |
| Apr 21, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | 5,000 |
| Apr 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,000 |
| Apr 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 5,000 |
| Apr 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.65% | 5,000 |
| Apr 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 14, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -5.49% | 45,000 |
| Apr 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 2,000 |
| Apr 10, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | 1.09% | 17,000 |
| Apr 8, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 6.98% | 148,000 |
| Apr 7, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 74,000 |
| Apr 6, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -6.45% | 7,000 |
| Apr 1, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 6.90% | 17,000 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 5,000 |
| Mar 30, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Mar 27, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 44,000 |
| Mar 26, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -5.21% | 35,000 |
| Mar 25, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 17,000 |
| Mar 24, 2026 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | - | 20,000 |
| Mar 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -15.45% | 67,000 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 19.57% | 1,000 |
| Mar 17, 2026 | 1.10 | 1.10 | 0.92 | 0.92 | 0.92 | 1.10% | 6,000 |
| Mar 16, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 7,000 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 7,000 |
| Mar 12, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 15,000 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 9,000 |
| Mar 10, 2026 | 0.92 | 1.00 | 0.91 | 0.98 | 0.98 | 6.52% | 80,000 |
| Mar 9, 2026 | 0.99 | 1.01 | 0.92 | 0.92 | 0.92 | -7.07% | 33,000 |
| Mar 6, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | -1.00% | 4,000 |
| Mar 5, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 20,000 |
| Mar 4, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 9,000 |
| Mar 3, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 22,000 |
| Mar 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 13,000 |
| 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 |