Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	20.750	20.900	20.750	20.750	20.750	1,608,500
2023-11-03	20.700	20.850	20.700	20.800	20.800	45,200
2023-10-31	20.700	20.850	20.700	20.800	20.800	582,200
2023-10-27	20.750	20.850	20.750	20.800	20.800	306,600
2023-10-26	20.750	20.800	20.700	20.750	20.750	6,460,500
2023-10-25	20.850	20.850	20.750	20.750	20.750	973,300
2023-10-24	20.800	20.800	20.700	20.750	20.750	95,600
2023-10-23	20.800	20.850	20.750	20.800	20.800	1,198,000
2023-10-20	20.800	20.950	20.800	20.800	20.800	956,200
2023-10-19	20.900	20.900	20.700	20.800	20.800	4,474,900
2023-10-18	20.800	20.950	20.750	20.750	20.750	2,929,600
2023-10-17	20.800	21.000	20.800	20.800	20.800	319,200
2023-10-16	21.000	21.000	20.750	20.750	20.750	169,800
2023-10-13	20.950	21.050	20.800	20.900	20.900	246,100
2023-10-12	20.900	21.000	20.800	20.850	20.850	812,400
2023-10-11	20.800	20.950	20.750	20.850	20.850	363,400
2023-10-10	21.000	21.000	20.800	20.800	20.800	858,000
2023-10-09	20.900	21.100	20.900	20.950	20.950	1,048,100
2023-10-06	21.000	21.000	20.700	20.900	20.900	266,900
2023-10-05	20.750	21.100	20.750	20.850	20.850	870,800
2023-10-04	21.100	21.100	20.800	20.900	20.900	686,000
2023-10-03	20.750	21.050	20.750	20.900	20.900	1,416,600
2023-10-02	20.800	21.100	20.800	20.900	20.900	1,293,200
2023-09-29	21.050	21.100	20.750	20.750	20.750	2,021,300
2023-09-28	20.800	21.050	20.800	21.000	21.000	332,600
2023-09-27	21.000	21.100	20.850	20.950	20.950	981,600
2023-09-26	21.050	21.050	20.750	20.850	20.850	2,982,800
2023-09-25	21.000	21.100	20.850	21.000	21.000	107,100
2023-09-22	21.000	21.150	20.900	20.950	20.950	913,200
2023-09-21	21.100	21.100	20.850	20.950	20.950	22,500
2023-09-20	20.800	21.150	20.800	20.950	20.950	375,500
2023-09-19	20.900	21.050	20.750	20.900	20.900	105,300
2023-09-18	20.900	21.100	20.900	20.950	20.950	375,500
2023-09-15	20.850	21.050	20.850	20.850	20.850	1,783,000
2023-09-14	21.000	21.000	20.800	20.850	20.850	973,600
2023-09-13	21.050	21.050	20.850	20.900	20.900	292,700
2023-09-12	21.000	21.000	20.750	20.950	20.950	2,802,300
2023-09-11	20.900	21.000	20.700	20.850	20.850	1,205,200
2023-09-08	20.750	21.100	20.750	20.950	20.950	1,348,300
2023-09-07	20.850	21.150	20.800	20.800	20.800	2,912,500
2023-09-06	20.750	21.100	20.750	21.000	21.000	382,100
2023-09-05	20.950	21.050	20.700	20.900	20.900	1,258,900
2023-09-04	20.650	21.000	20.650	20.950	20.950	210,700
2023-09-01	20.700	20.950	20.600	20.850	20.850	764,400
2023-08-31	20.850	21.050	20.700	20.900	20.900	3,354,900
2023-08-30	21.000	21.150	20.850	20.850	20.850	1,233,900
2023-08-29	21.200	21.200	21.050	21.100	21.100	506,500
2023-08-25	21.150	21.250	21.100	21.200	21.200	3,164,300
2023-08-24	21.100	21.200	21.100	21.150	21.150	428,400
2023-08-23	21.150	21.150	21.050	21.050	21.050	1,075,000
2023-08-22	21.100	21.150	20.950	21.150	21.150	358,100
2023-08-18	21.050	21.200	21.000	21.100	21.100	1,020,100
2023-08-17	21.100	21.300	21.050	21.100	21.100	2,460,500
2023-08-16	21.100	21.200	21.050	21.200	21.200	5,807,400
2023-08-15	21.200	21.250	21.000	21.150	21.150	7,196,200
2023-08-14	21.250	21.250	21.050	21.100	21.100	2,086,800
2023-08-11	21.250	21.500	21.250	21.350	21.350	1,413,500
2023-08-10	21.400	21.400	21.200	21.350	21.350	320,500
2023-08-09	21.350	21.450	21.250	21.450	21.450	1,062,000
2023-08-08	21.300	21.500	21.300	21.350	21.350	258,600

← NewerPage 13 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.