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 |