Prime Media

PRIM
🏛️ philippines →
1.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 2.08 2.17 1.99 2.08 0.1M
2022-12-28 2.09 2.17 2.09 2.10 0.8M
2022-12-27 1.93 2.05 1.93 2.05 1.1M
2022-12-23 1.96 1.97 1.95 1.95 0.0M
2022-12-22 1.94 1.94 1.89 1.94 0.4M
2022-12-21 1.94 1.98 1.89 1.95 0.1M
2022-12-20 1.91 2.00 1.90 1.99 0.1M
2022-12-19 2.00 2.00 1.92 1.98 0.0M
2022-12-16 1.95 2.03 1.95 2.02 0.1M
2022-12-15 1.93 2.00 1.91 1.98 0.1M
2022-12-14 2.01 2.01 2.01 2.01 0.0M
2022-12-13 1.99 2.08 1.92 2.01 0.2M
2022-12-12 2.03 2.09 1.99 2.06 0.2M
2022-12-09 2.16 2.23 1.92 2.10 0.9M
2022-12-07 2.28 2.28 2.16 2.25 0.2M
2022-12-06 2.01 2.28 2.00 2.27 2.9M
2022-12-05 1.86 2.04 1.81 1.95 1.1M
2022-12-02 1.73 1.79 1.73 1.74 0.2M
2022-12-01 1.77 1.77 1.77 1.77 0.0M
2022-11-29 1.81 1.81 1.71 1.77 0.3M
2022-11-28 1.89 1.90 1.85 1.85 0.4M
2022-11-25 1.83 1.94 1.82 1.94 0.0M
2022-11-24 1.82 1.99 1.82 1.90 0.3M
2022-11-23 1.88 1.99 1.84 1.99 0.1M
2022-11-22 2.00 2.00 1.88 1.88 0.1M
2022-11-21 1.75 2.06 1.75 1.95 2.1M
2022-11-18 1.73 1.80 1.73 1.74 0.2M
2022-11-17 1.77 1.77 1.73 1.73 0.1M
2022-11-16 1.80 1.81 1.78 1.78 0.2M
2022-11-15 1.77 1.80 1.77 1.80 0.1M
2022-11-14 1.76 1.82 1.76 1.82 0.0M
2022-11-11 1.70 1.82 1.70 1.82 0.3M
2022-11-10 1.69 1.69 1.69 1.69 0.1M
2022-11-09 1.70 1.73 1.69 1.69 0.1M
2022-11-08 1.67 1.67 1.66 1.66 0.0M
2022-11-07 1.65 1.70 1.65 1.70 0.1M
2022-11-04 1.65 1.67 1.65 1.65 0.0M
2022-11-03 1.61 1.65 1.61 1.65 0.0M
2022-11-02 1.58 1.65 1.58 1.65 0.0M
2022-10-28 1.59 1.61 1.56 1.61 3.0M
2022-10-27 1.61 1.61 1.61 1.61 0.1M
2022-10-26 1.61 1.62 1.61 1.61 0.1M
2022-10-25 1.69 1.69 1.60 1.61 0.1M
2022-10-24 1.74 1.74 1.70 1.70 0.1M
2022-10-21 1.61 1.75 1.61 1.74 0.3M
2022-10-20 1.60 1.60 1.60 1.60 0.0M
2022-10-19 1.60 1.69 1.60 1.62 0.1M
2022-10-18 1.61 1.71 1.56 1.69 0.1M
2022-10-17 1.68 1.75 1.63 1.71 0.1M
2022-10-14 1.65 1.67 1.60 1.65 0.1M
2022-10-13 1.63 1.63 1.60 1.61 0.1M
2022-10-12 1.56 1.68 1.56 1.60 0.1M
2022-10-11 1.70 1.70 1.59 1.61 0.1M
2022-10-10 1.68 1.74 1.65 1.65 0.4M
2022-10-07 1.52 1.88 1.51 1.80 1.1M
2022-10-06 1.54 1.55 1.50 1.55 0.1M
2022-10-05 1.48 1.58 1.48 1.58 0.0M
2022-10-04 1.46 1.54 1.46 1.50 0.1M
2022-10-03 1.50 1.50 1.48 1.48 0.0M
2022-09-30 1.50 1.55 1.50 1.55 0.0M
2022-09-29 1.53 1.55 1.52 1.55 0.0M
2022-09-28 1.67 1.67 1.51 1.59 0.0M
2022-09-27 1.66 1.66 1.50 1.62 0.5M
2022-09-26 1.55 1.66 1.55 1.66 0.1M
2022-09-23 1.55 1.66 1.55 1.66 0.1M
2022-09-22 1.69 1.69 1.54 1.59 0.2M
2022-09-21 1.72 1.74 1.70 1.70 0.1M
2022-09-20 1.66 1.76 1.66 1.71 0.3M
2022-09-19 1.60 1.77 1.60 1.66 0.2M
2022-09-16 1.62 1.63 1.60 1.60 0.3M
2022-09-15 1.66 1.66 1.62 1.62 0.3M
2022-09-14 1.69 1.69 1.65 1.66 0.2M
2022-09-13 1.68 1.70 1.66 1.66 0.0M
2022-09-12 1.70 1.70 1.65 1.68 0.1M
2022-09-09 1.70 1.71 1.63 1.70 0.4M
2022-09-08 1.77 1.78 1.70 1.74 0.2M
2022-09-07 1.72 1.72 1.71 1.71 0.1M
2022-09-06 1.71 1.78 1.71 1.78 0.5M
2022-09-05 1.75 1.82 1.61 1.71 0.7M
2022-09-02 1.81 1.86 1.75 1.79 0.4M
2022-09-01 2.03 2.03 1.73 1.80 1.9M
2022-08-31 2.18 2.18 1.92 1.99 1.8M
2022-08-30 2.32 2.34 2.16 2.18 1.2M
2022-08-26 2.45 2.45 2.31 2.37 0.4M
2022-08-25 2.39 2.55 2.39 2.45 2.6M
2022-08-24 2.29 2.37 2.29 2.36 0.5M
2022-08-23 2.20 2.35 2.20 2.29 1.3M
2022-08-22 2.13 2.21 2.13 2.20 0.7M
2022-08-19 2.11 2.19 2.10 2.13 0.5M
2022-08-18 2.10 2.11 2.08 2.11 0.2M
2022-08-17 2.12 2.12 2.08 2.11 0.2M
2022-08-16 2.11 2.14 2.11 2.12 0.3M
2022-08-15 2.09 2.13 2.08 2.09 0.1M
2022-08-12 2.05 2.14 2.05 2.08 0.3M
2022-08-11 2.10 2.12 2.05 2.05 0.4M
2022-08-10 2.14 2.14 2.03 2.08 0.1M
2022-08-09 2.06 2.14 2.06 2.13 0.3M
2022-08-08 2.02 2.09 2.01 2.06 0.1M
2022-08-05 2.08 2.10 2.02 2.03 0.2M
2022-08-04 2.10 2.10 2.04 2.04 0.4M
2022-08-03 2.10 2.16 2.10 2.10 0.2M
2022-08-02 2.14 2.14 2.09 2.09 0.2M
2022-08-01 2.15 2.15 2.10 2.14 0.3M
2022-07-29 2.10 2.24 2.07 2.15 1.7M
2022-07-28 2.12 2.12 2.06 2.10 0.2M
2022-07-27 2.10 2.10 2.04 2.05 0.4M
2022-07-26 2.23 2.24 2.10 2.15 0.2M
2022-07-25 2.20 2.24 2.08 2.20 0.8M
2022-07-22 2.21 2.22 2.15 2.20 0.9M
2022-07-21 2.16 2.20 2.04 2.19 0.8M
2022-07-20 2.17 2.17 2.01 2.15 1.0M
2022-07-19 2.14 2.17 2.00 2.17 0.5M
2022-07-18 2.10 2.16 2.10 2.14 0.3M
2022-07-15 2.31 2.37 2.05 2.07 0.7M
2022-07-14 2.50 2.50 2.31 2.31 0.9M
2022-07-13 2.45 2.66 2.45 2.51 1.5M
2022-07-12 2.36 2.47 2.36 2.43 0.3M
2022-07-11 2.40 2.44 2.31 2.40 0.6M
2022-07-08 2.34 2.47 2.31 2.38 2.0M
2022-07-07 2.67 2.67 2.40 2.40 2.5M
2022-07-06 2.70 2.83 2.68 2.68 0.8M
2022-07-05 2.85 2.85 2.68 2.75 2.3M
2022-07-04 2.93 2.95 2.75 2.80 1.4M
2022-07-01 2.89 3.03 2.85 2.92 3.6M
2022-06-30 3.06 3.08 2.81 2.81 6.4M
2022-06-29 3.36 3.36 3.09 3.10 5.4M
2022-06-28 3.42 3.48 3.33 3.36 3.2M
2022-06-27 3.28 3.43 3.28 3.41 9.8M
2022-06-24 3.18 3.26 3.10 3.26 4.6M
2022-06-23 3.09 3.28 3.00 3.22 7.0M
2022-06-22 3.09 3.22 3.00 3.10 7.7M
2022-06-21 2.98 3.17 2.92 3.11 7.9M
2022-06-20 2.55 2.96 2.41 2.92 9.0M
2022-06-17 2.65 2.65 2.23 2.55 2.2M
2022-06-16 2.55 2.69 2.55 2.62 1.8M
2022-06-15 2.65 2.70 2.54 2.56 2.8M
2022-06-14 2.45 2.67 2.38 2.63 2.5M
2022-06-13 2.30 2.60 2.26 2.49 2.8M
2022-06-10 2.21 2.40 2.21 2.40 1.5M
2022-06-09 2.27 2.43 2.24 2.27 4.5M
2022-06-08 2.07 2.26 2.03 2.26 3.8M
2022-06-07 1.95 2.12 1.95 2.06 3.1M
2022-06-06 1.98 1.98 1.85 1.89 0.4M
2022-06-03 1.91 1.98 1.90 1.98 0.4M
2022-06-02 2.09 2.09 1.91 1.91 1.7M
2022-06-01 1.82 2.07 1.82 2.07 1.6M
2022-05-31 1.73 1.85 1.70 1.82 1.0M
2022-05-30 1.75 1.78 1.71 1.74 0.3M
2022-05-27 1.71 1.85 1.71 1.76 0.4M
2022-05-26 1.78 1.80 1.75 1.75 0.2M
2022-05-25 1.72 1.74 1.68 1.74 0.7M
2022-05-24 1.73 1.76 1.72 1.72 0.2M
2022-05-23 1.78 1.79 1.72 1.73 0.4M
2022-05-20 1.85 1.87 1.77 1.83 0.7M
2022-05-19 1.86 1.86 1.76 1.84 1.0M
2022-05-18 1.77 1.87 1.70 1.86 0.9M
2022-05-17 1.88 1.89 1.77 1.80 0.9M
2022-05-16 1.75 1.95 1.75 1.88 1.9M
2022-05-13 1.63 1.85 1.63 1.77 1.0M
2022-05-12 1.84 1.97 1.64 1.74 2.1M
2022-05-11 2.00 2.12 1.81 1.84 4.1M
2022-05-10 1.50 2.07 1.50 2.00 8.3M
2022-05-06 1.34 1.46 1.34 1.44 0.3M
2022-05-05 1.26 1.42 1.26 1.34 0.3M
2022-05-04 1.21 1.21 1.21 1.21 0.0M
2022-05-02 1.21 1.21 1.21 1.21 0.1M
2022-04-29 1.24 1.24 1.21 1.21 0.1M
2022-04-28 1.24 1.24 1.23 1.23 0.3M
2022-04-27 1.22 1.25 1.22 1.25 0.1M
2022-04-26 1.23 1.26 1.22 1.22 0.1M
2022-04-25 1.22 1.26 1.22 1.26 0.0M
2022-04-22 1.28 1.28 1.25 1.26 0.1M
2022-04-21 1.31 1.31 1.25 1.28 0.8M
2022-04-20 1.40 1.40 1.31 1.31 0.5M
2022-04-19 1.35 1.39 1.35 1.39 0.1M
2022-04-18 1.40 1.40 1.37 1.40 0.2M
2022-04-13 1.42 1.42 1.36 1.40 0.7M
2022-04-12 1.44 1.44 1.43 1.43 0.1M
2022-04-11 1.46 1.46 1.44 1.44 0.1M
2022-04-08 1.52 1.52 1.45 1.50 0.0M
2022-04-07 1.45 1.46 1.45 1.45 0.2M
2022-04-06 1.56 1.56 1.45 1.46 0.2M
2022-04-05 1.53 1.57 1.46 1.57 0.1M
2022-04-04 1.45 1.52 1.42 1.47 0.1M
2022-04-01 1.41 1.49 1.37 1.45 0.3M
2022-03-31 1.54 1.54 1.41 1.41 0.6M
2022-03-30 1.52 1.60 1.50 1.54 0.4M
2022-03-29 1.51 1.63 1.50 1.50 0.4M
2022-03-28 1.57 1.57 1.49 1.52 0.7M
2022-03-25 1.66 1.69 1.56 1.57 0.2M
2022-03-24 1.61 1.68 1.61 1.61 0.3M
2022-03-23 1.54 1.65 1.52 1.61 0.5M
2022-03-22 1.59 1.88 1.54 1.54 4.4M
2022-03-21 1.43 1.59 1.41 1.59 1.0M
2022-03-18 1.40 1.45 1.39 1.44 0.5M
2022-03-17 1.30 1.40 1.24 1.38 0.1M
2022-03-16 1.25 1.28 1.24 1.24 0.5M
2022-03-15 1.26 1.30 1.25 1.25 0.1M
2022-03-14 1.30 1.32 1.26 1.30 0.1M
2022-03-11 1.30 1.38 1.30 1.30 0.0M
2022-03-10 1.43 1.43 1.30 1.30 0.5M
2022-03-09 1.40 1.41 1.39 1.41 0.1M
2022-03-08 1.24 1.43 1.24 1.43 1.1M
2022-03-07 1.22 1.25 1.22 1.23 0.2M
2022-03-04 1.23 1.23 1.21 1.21 0.1M
2022-03-03 1.23 1.25 1.23 1.23 0.0M
2022-03-02 1.25 1.25 1.23 1.23 0.0M
2022-03-01 1.23 1.25 1.22 1.25 0.1M
2022-02-28 1.19 1.22 1.19 1.22 0.1M
2022-02-24 1.23 1.23 1.19 1.19 0.2M
2022-02-23 1.20 1.20 1.19 1.20 0.1M
2022-02-22 1.22 1.23 1.20 1.20 0.2M
2022-02-21 1.19 1.24 1.19 1.22 0.2M
2022-02-18 1.15 1.23 1.15 1.19 0.1M
2022-02-17 1.13 1.15 1.13 1.15 0.1M
2022-02-16 1.10 1.12 1.10 1.12 0.1M
2022-02-15 1.10 1.13 1.10 1.13 0.1M
2022-02-14 1.14 1.14 1.11 1.11 0.0M
2022-02-11 1.10 1.13 1.10 1.10 0.2M
2022-02-10 1.11 1.11 1.10 1.10 0.6M
2022-02-09 1.13 1.13 1.12 1.12 0.0M
2022-02-08 1.10 1.12 1.10 1.12 0.1M
2022-02-07 1.13 1.13 1.10 1.10 0.7M
2022-02-04 1.13 1.19 1.13 1.19 0.4M
2022-02-03 1.15 1.15 1.13 1.13 0.0M
2022-02-02 1.13 1.17 1.13 1.15 0.1M
2022-01-31 1.15 1.15 1.13 1.13 0.1M
2022-01-28 1.14 1.22 1.14 1.14 0.0M
2022-01-26 1.25 1.25 1.25 1.25 0.0M
2022-01-25 1.15 1.16 1.15 1.15 0.0M
2022-01-21 1.16 1.27 1.16 1.27 0.1M
2022-01-19 1.33 1.33 1.16 1.30 0.0M
2022-01-18 1.20 1.21 1.18 1.20 0.0M
2022-01-17 1.23 1.23 1.20 1.20 0.0M
2022-01-14 1.15 1.23 1.15 1.20 0.1M
2022-01-13 1.19 1.23 1.16 1.23 0.1M
2022-01-12 1.23 1.23 1.14 1.19 0.0M
2022-01-11 1.29 1.29 1.15 1.24 0.1M
2022-01-10 1.29 1.29 1.29 1.29 0.0M
2022-01-07 1.34 1.34 1.28 1.29 0.1M
2022-01-06 1.33 1.33 1.19 1.28 0.0M
2022-01-05 1.35 1.40 1.20 1.29 0.2M
2022-01-03 1.19 1.36 1.19 1.30 0.6M