Primex Corporation (PSE:PRMX)
Philippines
· Delayed Price · Currency is PHP 1.080
+0.050 (4.85%)
At close: Dec 5, 2025
Primex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 1,000 |
| Dec 4, 2025 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -15.57% | 120,000 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 13,000 |
| Dec 1, 2025 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 20.19% | 36,000 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -14.75% | 3,000 |
| Nov 27, 2025 | 1.18 | 1.22 | 1.00 | 1.22 | 1.22 | 4.27% | 192,000 |
| Nov 26, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | -8.59% | 6,000 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 14, 2025 | 1.14 | 1.28 | 1.13 | 1.28 | 1.28 | -0.78% | 10,000 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 10.26% | 1,000 |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 3, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -9.30% | 4,000 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 655,000 |
| Oct 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 14, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 19,000 |
| Oct 13, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | -4.44% | 6,000 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,000 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 8, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 12.50% | 3,000 |
| Oct 7, 2025 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | -13.67% | 6,000 |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 3, 2025 | 1.15 | 1.39 | 1.15 | 1.39 | 1.39 | -4.79% | 2,000 |
| Oct 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.15% | 1,000 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 20.54% | 1,000 |
| Sep 11, 2025 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -11.11% | 14,000 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -16.56% | 1,000 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 17.97% | 1,000 |
| Sep 2, 2025 | 1.54 | 1.54 | 1.28 | 1.28 | 1.28 | -18.47% | 136,000 |
| Sep 1, 2025 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | 16.30% | 19,000 |
| Aug 29, 2025 | 1.10 | 1.45 | 1.09 | 1.35 | 1.35 | 8.00% | 28,000 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 26, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 4.17% | 2,000 |
| Aug 22, 2025 | 1.08 | 1.20 | 1.08 | 1.20 | 1.20 | 11.11% | 38,000 |
| Aug 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Aug 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 5,000 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -9.17% | 94,000 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 1,000 |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Jul 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | 1,000 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 10,000 |
| Jul 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 17, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 9,000 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |