Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.450	20.650	20.400	20.550	20.550	607,400
2024-02-02	20.450	20.700	20.450	20.500	20.500	2,116,500
2024-02-01	20.650	20.650	20.400	20.450	20.450	966,500
2024-01-31	20.450	20.600	20.300	20.550	20.550	809,600
2024-01-30	20.600	20.700	20.450	20.500	20.500	1,121,600
2024-01-29	20.800	20.800	20.600	20.650	20.650	1,389,900
2024-01-26	20.950	20.950	20.650	20.700	20.700	1,102,200
2024-01-25	20.900	20.950	20.750	20.800	20.800	1,544,200
2024-01-24	20.900	21.000	20.850	20.900	20.900	544,900
2024-01-23	20.950	21.050	20.900	20.950	20.950	1,101,100
2024-01-22	21.000	21.150	20.950	21.000	21.000	893,500
2024-01-19	21.100	21.100	20.900	20.950	20.950	1,594,200
2024-01-18	20.950	21.100	20.900	21.100	21.100	137,800
2024-01-17	20.850	21.000	20.850	20.950	20.950	999,300
2024-01-16	20.800	20.950	20.800	20.850	20.850	1,184,000
2024-01-15	20.950	21.050	20.850	20.850	20.850	1,000,700
2024-01-12	21.000	21.000	20.800	20.850	20.850	716,000
2024-01-11	20.850	21.000	20.800	20.850	20.850	505,900
2024-01-10	20.950	21.050	20.850	20.850	20.850	866,800
2024-01-09	21.000	21.050	20.850	20.900	20.900	729,800
2024-01-08	20.850	21.000	20.750	20.850	20.850	1,080,800
2024-01-05	20.750	21.050	20.750	20.850	20.850	1,387,500
2024-01-04	20.850	20.950	20.650	20.750	20.750	892,200
2024-01-03	20.850	21.000	20.650	20.700	20.700	1,160,200
2024-01-02	20.750	20.950	20.750	20.850	20.850	211,500
2023-12-29	20.800	20.900	20.700	20.850	20.850	767,700
2023-12-28	20.750	21.000	20.750	20.800	20.800	558,700
2023-12-27	20.750	20.950	20.700	20.700	20.700	757,100
2023-12-22	20.650	20.800	20.650	20.750	20.750	458,100
2023-12-21	20.700	20.750	20.600	20.700	20.700	431,200
2023-12-20	20.650	20.950	20.650	20.700	20.700	454,400
2023-12-19	20.900	20.900	20.600	20.650	20.650	811,800
2023-12-18	20.900	20.950	20.650	20.700	20.700	4,852,200
2023-12-15	20.700	20.900	20.650	20.900	20.900	3,898,200
2023-12-14	20.750	20.800	20.600	20.700	20.700	2,661,000
2023-12-13	20.750	20.850	20.650	20.750	20.750	810,600
2023-12-12	20.650	20.800	20.600	20.750	20.750	72,100
2023-12-11	20.850	20.850	20.650	20.650	20.650	5,329,000
2023-12-07	20.800	20.850	20.700	20.800	20.800	1,362,600
2023-12-06	20.750	20.950	20.750	20.850	20.850	1,027,300
2023-12-05	20.900	20.900	20.650	20.800	20.800	777,000
2023-12-04	20.900	20.950	20.700	20.900	20.900	135,700
2023-12-01	20.950	20.950	20.750	20.900	20.900	163,100
2023-11-30	20.850	21.000	20.800	20.950	20.950	789,600
2023-11-29	20.750	20.950	20.750	20.850	20.850	113,200
2023-11-28	20.850	20.950	20.750	20.800	20.800	258,600
2023-11-24	20.750	21.000	20.750	20.850	20.850	161,700
2023-11-23	20.800	20.900	20.700	20.900	20.900	175,100
2023-11-22	20.750	20.800	20.650	20.800	20.800	134,600
2023-11-21	20.800	21.000	20.700	20.750	20.750	7,353,400
2023-11-20	20.700	20.950	20.700	20.800	20.800	2,419,500
2023-11-17	20.850	20.850	20.650	20.800	20.800	1,252,600
2023-11-16	20.900	20.900	20.650	20.800	20.800	6,038,200
2023-11-15	20.700	20.850	20.700	20.750	20.750	1,192,800
2023-11-14	20.850	20.850	20.750	20.800	20.800	2,729,800
2023-11-13	20.850	20.950	20.800	20.950	20.950	134,600
2023-11-10	20.800	20.850	20.750	20.800	20.800	1,674,200
2023-11-09	20.850	21.000	20.800	20.850	20.850	1,088,000
2023-11-08	20.750	20.800	20.650	20.800	20.800	2,241,300
2023-11-07	20.750	20.850	20.700	20.800	20.800	411,800

← NewerPage 12 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.