Emperador Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 18.840 | 18.860 | 18.620 | 18.660 | 18.660 | 1,823,200 |
| 2024-05-06 | 18.880 | 18.980 | 18.800 | 18.820 | 18.820 | 229,500 |
| 2024-05-03 | 19.000 | 19.000 | 18.840 | 18.880 | 18.880 | 1,728,800 |
| 2024-05-02 | 19.040 | 19.080 | 18.960 | 18.980 | 18.980 | 1,625,900 |
| 2024-04-30 | 19.020 | 19.120 | 19.020 | 19.040 | 19.040 | 220,900 |
| 2024-04-29 | 19.080 | 19.140 | 19.040 | 19.060 | 19.060 | 322,600 |
| 2024-04-26 | 19.080 | 19.080 | 18.960 | 19.080 | 19.080 | 352,400 |
| 2024-04-25 | 19.040 | 19.100 | 18.980 | 19.100 | 19.100 | 171,900 |
| 2024-04-24 | 19.060 | 19.060 | 18.940 | 19.040 | 19.040 | 149,200 |
| 2024-04-23 | 19.220 | 19.300 | 18.960 | 19.040 | 19.040 | 894,000 |
| 2024-04-22 | 18.980 | 19.220 | 18.680 | 19.220 | 19.220 | 2,703,400 |
| 2024-04-19 | 18.660 | 19.000 | 18.620 | 18.980 | 18.980 | 2,655,900 |
| 2024-04-18 | 18.340 | 18.800 | 18.340 | 18.680 | 18.680 | 2,285,000 |
| 2024-04-17 | 18.260 | 18.340 | 18.180 | 18.340 | 18.340 | 2,875,700 |
| 2024-04-16 | 18.120 | 18.240 | 18.100 | 18.180 | 18.180 | 1,996,500 |
| 2024-04-15 | 18.180 | 18.400 | 18.120 | 18.160 | 18.160 | 3,168,700 |
| 2024-04-12 | 18.300 | 18.480 | 18.140 | 18.180 | 18.180 | 1,645,600 |
| 2024-04-11 | 18.440 | 18.520 | 18.260 | 18.300 | 18.300 | 1,835,700 |
| 2024-04-08 | 18.680 | 18.680 | 18.440 | 18.540 | 18.540 | 1,744,200 |
| 2024-04-05 | 18.520 | 18.700 | 18.460 | 18.600 | 18.600 | 1,616,500 |
| 2024-04-04 | 18.600 | 18.720 | 18.560 | 18.640 | 18.640 | 170,600 |
| 2024-04-03 | 18.800 | 18.900 | 18.620 | 18.660 | 18.660 | 193,400 |
| 2024-04-02 | 18.580 | 18.880 | 18.460 | 18.800 | 18.800 | 1,654,500 |
| 2024-04-01 | 19.000 | 19.000 | 18.540 | 18.600 | 18.600 | 288,000 |
| 2024-03-27 | 18.900 | 19.000 | 18.500 | 19.000 | 19.000 | 1,071,700 |
| 2024-03-26 | 18.580 | 18.900 | 18.420 | 18.900 | 18.900 | 1,603,700 |
| 2024-03-25 | 18.600 | 18.680 | 18.200 | 18.500 | 18.500 | 4,759,800 |
| 2024-03-22 | 17.980 | 18.600 | 17.960 | 18.600 | 18.600 | 2,885,200 |
| 2024-03-21 | 17.460 | 17.980 | 17.460 | 17.960 | 17.960 | 1,436,200 |
| 2024-03-20 | 17.200 | 17.700 | 17.020 | 17.420 | 17.420 | 3,441,200 |
| 2024-03-19 | 16.780 | 17.180 | 16.640 | 17.160 | 17.160 | 6,789,400 |
| 2024-03-18 | 17.200 | 17.580 | 16.900 | 16.900 | 16.900 | 2,620,500 |
| 2024-03-15 | 16.500 | 17.200 | 16.180 | 16.700 | 16.700 | 127,093,297 |
| 2024-03-14 | 17.500 | 17.980 | 16.400 | 16.400 | 16.400 | 8,769,800 |
| 2024-03-13 | 18.400 | 18.400 | 17.160 | 17.200 | 17.200 | 7,524,600 |
| 2024-03-12 | 17.960 | 18.500 | 17.520 | 17.620 | 17.620 | 2,563,300 |
| 2024-03-11 | 18.380 | 18.660 | 17.900 | 18.000 | 18.000 | 1,154,200 |
| 2024-03-08 | 18.680 | 18.680 | 18.300 | 18.380 | 18.380 | 759,000 |
| 2024-03-07 | 18.880 | 18.880 | 18.620 | 18.760 | 18.760 | 333,600 |
| 2024-03-06 | 19.000 | 19.220 | 18.720 | 18.880 | 18.880 | 1,125,900 |
| 2024-03-05 | 19.300 | 19.300 | 18.940 | 18.980 | 18.980 | 1,422,300 |
| 2024-03-04 | 19.100 | 19.500 | 19.080 | 19.300 | 19.300 | 285,500 |
| 2024-03-01 | 19.620 | 19.620 | 19.100 | 19.100 | 19.100 | 230,900 |
| 2024-02-29 | 19.640 | 19.640 | 19.480 | 19.540 | 19.540 | 296,400 |
| 2024-02-28 | 19.760 | 19.760 | 19.500 | 19.520 | 19.520 | 110,400 |
| 2024-02-27 | 19.640 | 19.760 | 19.500 | 19.720 | 19.720 | 2,128,300 |
| 2024-02-26 | 19.800 | 19.800 | 19.580 | 19.640 | 19.640 | 85,600 |
| 2024-02-23 | 19.620 | 20.000 | 19.620 | 19.640 | 19.640 | 417,900 |
| 2024-02-22 | 19.220 | 19.700 | 19.080 | 19.620 | 19.620 | 678,500 |
| 2024-02-21 | 19.660 | 19.660 | 18.980 | 19.220 | 19.220 | 649,600 |
| 2024-02-20 | 19.700 | 19.700 | 19.200 | 19.220 | 19.220 | 1,285,600 |
| 2024-02-19 | 20.350 | 20.350 | 19.520 | 19.700 | 19.700 | 6,121,900 |
| 2024-02-16 | 20.650 | 20.700 | 20.500 | 20.550 | 20.550 | 475,900 |
| 2024-02-15 | 20.600 | 20.650 | 20.450 | 20.650 | 20.650 | 821,400 |
| 2024-02-14 | 20.500 | 20.650 | 20.400 | 20.450 | 20.450 | 784,800 |
| 2024-02-13 | 20.600 | 20.700 | 20.450 | 20.500 | 20.500 | 131,300 |
| 2024-02-12 | 20.750 | 20.750 | 20.450 | 20.550 | 20.550 | 660,600 |
| 2024-02-08 | 20.450 | 20.700 | 20.450 | 20.500 | 20.500 | 1,234,300 |
| 2024-02-07 | 20.750 | 20.750 | 20.500 | 20.650 | 20.650 | 1,605,400 |
| 2024-02-06 | 20.700 | 20.700 | 20.500 | 20.600 | 20.600 | 272,200 |
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.