Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	21.250	21.450	21.200	21.300	21.300	279,400
2023-08-04	21.450	21.600	21.250	21.250	21.250	4,371,100
2023-08-03	21.500	21.550	21.200	21.450	21.450	3,409,700
2023-08-02	21.700	21.700	21.200	21.400	21.400	3,478,000
2023-08-01	21.150	21.550	21.150	21.500	21.500	3,865,300
2023-07-31	21.000	21.150	20.950	20.950	20.950	1,786,600
2023-07-28	21.050	21.100	20.950	21.050	21.050	1,340,200
2023-07-27	20.900	21.100	20.900	21.000	21.000	873,500
2023-07-26	20.950	21.050	20.800	21.000	21.000	1,230,900
2023-07-25	21.000	21.100	20.900	20.950	20.950	1,034,000
2023-07-24	20.950	21.150	20.950	21.000	21.000	2,065,300
2023-07-21	21.100	21.100	20.850	20.900	20.900	837,800
2023-07-20	20.900	21.200	20.900	20.950	20.950	721,100
2023-07-19	21.050	21.100	20.850	20.900	20.900	530,700
2023-07-18	21.050	21.100	20.950	21.000	21.000	1,077,100
2023-07-17	21.000	21.200	21.000	21.000	21.000	2,475,500
2023-07-14	21.100	21.150	20.950	21.000	21.000	1,037,800
2023-07-13	21.050	21.100	20.900	21.100	21.100	1,830,100
2023-07-12	21.100	21.100	20.950	21.050	21.050	12,147,900
2023-07-11	21.000	21.200	21.000	21.050	21.050	1,068,700
2023-07-10	20.950	21.150	20.950	21.000	21.000	1,607,100
2023-07-07	21.100	21.100	20.900	20.950	20.950	2,076,100
2023-07-06	20.950	21.100	20.850	20.900	20.900	4,460,000
2023-07-05	21.000	21.050	20.850	20.900	20.900	3,499,400
2023-07-04	21.350	21.350	20.950	21.000	21.000	6,459,200
2023-07-03	21.300	21.300	20.950	21.050	21.050	6,038,700
2023-06-30	21.300	21.350	21.050	21.300	21.300	2,668,100
2023-06-29	21.400	21.450	21.350	21.400	21.400	4,192,300
2023-06-27	21.400	21.500	21.400	21.450	21.450	4,572,100
2023-06-26	21.550	21.550	21.450	21.500	21.500	5,755,200
2023-06-23	21.650	21.650	21.500	21.550	21.550	4,767,900
2023-06-22	21.600	21.700	21.500	21.700	21.700	7,637,400
2023-06-21	21.700	21.700	21.500	21.500	21.500	4,424,100
2023-06-20	21.700	21.750	21.650	21.700	21.700	4,102,100
2023-06-19	21.550	21.850	21.550	21.650	21.650	6,009,900
2023-06-16	21.200	21.600	21.100	21.550	21.550	1,691,300
2023-06-15	21.400	21.500	21.150	21.400	21.400	5,733,500
2023-06-14	21.450	21.450	21.000	21.400	21.400	5,054,500
2023-06-13	21.300	21.500	21.050	21.400	21.400	5,988,800
2023-06-09	21.250	21.300	21.000	21.300	21.300	1,304,500
2023-06-08	20.750	21.200	20.700	21.200	21.200	2,024,000
2023-06-07	20.900	21.050	20.750	21.050	21.050	2,341,000
2023-06-06	21.100	21.150	20.900	20.900	20.900	1,149,200
2023-06-05	21.000	21.200	20.950	21.100	21.100	1,626,500
2023-06-02	21.150	21.150	20.950	21.000	21.000	1,009,000
2023-06-01	21.200	21.250	21.000	21.150	21.150	323,500
2023-05-31	21.150	21.150	21.000	21.100	21.100	1,572,400
2023-05-30	21.100	21.100	20.950	21.050	21.050	34,200
2023-05-29	21.200	21.200	21.050	21.100	21.100	1,658,100
2023-05-26	21.000	21.150	21.000	21.050	21.050	178,900
2023-05-25	21.050	21.100	20.950	21.000	21.000	111,800
2023-05-24	21.000	21.250	21.000	21.100	21.100	1,372,400
2023-05-23	21.100	21.100	20.950	21.100	21.100	2,913,200
2023-05-22	21.150	21.200	21.000	21.150	21.150	979,200
2023-05-19	21.200	21.300	21.100	21.200	21.200	3,432,200
2023-05-18	21.250	21.250	21.050	21.200	21.200	4,332,800
2023-05-17	20.950	21.100	20.950	21.000	21.000	3,710,700
2023-05-16	21.100	21.100	20.800	20.950	20.950	2,953,200
2023-05-15	20.850	20.950	20.800	20.800	20.800	454,200
2023-05-12	20.900	20.900	20.850	20.850	20.850	113,500

← NewerPage 14 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.