Emperador Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.520	18.620	18.500	18.620	18.620	1,614,900
2024-08-01	18.500	18.600	18.500	18.560	18.560	136,500
2024-07-31	18.580	18.580	18.460	18.580	18.580	201,100
2024-07-30	18.600	18.600	18.500	18.600	18.600	298,900
2024-07-29	18.520	18.620	18.520	18.600	18.600	400,700
2024-07-26	18.660	18.660	18.540	18.620	18.620	301,700
2024-07-25	18.660	18.680	18.560	18.580	18.580	553,000
2024-07-23	18.660	18.660	18.540	18.600	18.600	1,652,100
2024-07-22	18.680	18.680	18.560	18.580	18.580	1,754,500
2024-07-19	18.600	18.620	18.540	18.620	18.620	1,777,800
2024-07-18	18.720	18.720	18.560	18.600	18.600	1,749,900
2024-07-17	18.620	18.740	18.580	18.600	18.600	165,700
2024-07-16	18.700	18.760	18.600	18.640	18.640	2,030,600
2024-07-15	18.500	18.740	18.500	18.620	18.620	302,100
2024-07-12	18.380	18.720	18.380	18.600	18.600	1,875,300
2024-07-11	18.340	18.420	18.300	18.420	18.420	3,384,400
2024-07-10	18.420	18.420	18.320	18.340	18.340	1,888,100
2024-07-09	18.380	18.460	18.340	18.420	18.420	1,680,800
2024-07-08	18.420	18.560	18.360	18.460	18.460	2,569,000
2024-07-05	18.420	18.580	18.420	18.440	18.440	1,627,700
2024-07-04	18.560	18.620	18.440	18.500	18.500	2,182,200
2024-07-03	18.480	18.580	18.440	18.460	18.460	37,000
2024-07-02	18.580	18.620	18.480	18.560	18.560	113,000
2024-07-01	18.600	18.640	18.560	18.580	18.580	34,500
2024-06-28	18.620	18.700	18.580	18.600	18.600	129,300
2024-06-27	18.600	18.780	18.600	18.620	18.620	36,900
2024-06-26	18.540	18.700	18.400	18.580	18.580	2,380,800
2024-06-25	18.700	18.700	18.480	18.660	18.660	112,800
2024-06-24	18.900	18.900	18.520	18.540	18.540	2,616,900
2024-06-21	18.720	18.940	18.620	18.900	18.900	755,400
2024-06-20	18.720	18.940	18.700	18.720	18.720	4,667,900
2024-06-19	18.800	18.880	18.680	18.720	18.720	1,866,500
2024-06-18	18.800	18.920	18.720	18.800	18.800	1,988,600
2024-06-14	18.900	18.940	18.740	18.780	18.780	2,175,200
2024-06-13	18.880	18.880	18.700	18.720	18.720	2,514,700
2024-06-11	18.860	18.900	18.660	18.760	18.760	623,400
2024-06-10	18.860	18.980	18.780	18.840	18.840	1,697,600
2024-06-07	18.900	18.960	18.800	18.860	18.860	3,056,500
2024-06-06	18.900	19.040	18.820	18.900	18.900	1,645,900
2024-06-05	19.000	19.000	18.760	18.900	18.900	3,517,700
2024-06-04	18.920	18.920	18.700	18.740	18.740	3,004,700
2024-06-03	18.740	18.920	18.660	18.780	18.780	1,643,000
2024-05-31	18.600	18.900	18.600	18.740	18.740	1,456,700
2024-05-30	18.800	18.800	18.560	18.700	18.700	442,000
2024-05-29	19.000	19.000	18.680	18.680	18.680	494,100
2024-05-28	18.740	18.900	18.600	18.800	18.800	224,100
2024-05-27	18.640	18.880	18.440	18.740	18.740	343,900
2024-05-24	18.360	18.640	18.160	18.640	18.640	252,000
2024-05-23	18.080	18.220	18.060	18.200	18.200	1,724,400
2024-05-22	18.180	18.200	18.040	18.100	18.100	2,346,300
2024-05-21	18.200	18.300	18.100	18.180	18.180	96,200
2024-05-20	18.340	18.340	18.120	18.200	18.200	165,300
2024-05-17	18.320	18.360	18.140	18.340	18.340	5,193,200
2024-05-16	18.200	18.300	18.120	18.280	18.280	1,842,800
2024-05-15	18.320	18.440	18.220	18.260	18.260	2,224,200
2024-05-14	18.500	18.500	18.300	18.320	18.320	2,248,500
2024-05-13	18.380	18.520	18.360	18.380	18.380	3,476,100
2024-05-10	18.380	18.400	18.340	18.400	18.400	1,895,500
2024-05-09	18.480	18.480	18.320	18.380	18.380	1,860,700
2024-05-08	18.720	18.720	18.380	18.420	18.420	1,773,100

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.