Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.950	20.950	20.800	20.900	20.900	114,600
2023-05-10	20.850	21.000	20.850	20.950	20.950	13,045,800
2023-05-09	20.800	20.850	20.700	20.850	20.850	1,408,800
2023-05-08	20.750	20.900	20.750	20.850	20.850	2,161,300
2023-05-05	20.850	20.850	20.650	20.850	20.850	181,100
2023-05-04	20.800	20.900	20.700	20.850	20.850	184,400
2023-05-03	20.750	20.850	20.600	20.750	20.750	1,460,700
2023-05-02	20.750	20.900	20.700	20.850	20.850	243,700
2023-04-28	20.750	21.000	20.750	20.900	20.900	265,400
2023-04-27	20.800	20.950	20.700	20.850	20.850	711,600
2023-04-26	20.850	21.000	20.750	20.900	20.900	1,225,600
2023-04-25	20.800	20.900	20.700	20.850	20.850	1,395,700
2023-04-24	20.850	20.900	20.750	20.900	20.900	768,200
2023-04-20	21.000	21.000	20.800	20.950	20.950	265,600
2023-04-19	20.900	20.950	20.750	20.950	20.950	397,400
2023-04-18	20.850	20.950	20.800	20.850	20.850	245,900
2023-04-17	20.900	21.000	20.850	20.950	20.950	433,900
2023-04-14	20.950	21.050	20.900	21.000	21.000	184,900
2023-04-13	20.850	21.000	20.850	20.950	20.950	1,763,500
2023-04-12	20.950	21.050	20.900	21.000	21.000	277,800
2023-04-11	20.950	21.000	20.850	20.950	20.950	802,100
2023-04-05	20.950	21.100	20.950	20.950	20.950	1,961,700
2023-04-04	21.000	21.000	20.900	20.950	20.950	999,300
2023-04-03	20.900	20.950	20.800	20.900	20.900	400,100
2023-03-31	20.750	20.900	20.700	20.900	20.900	735,700
2023-03-30	20.650	20.700	20.550	20.700	20.700	683,100
2023-03-29	20.600	20.650	20.500	20.600	20.600	624,800
2023-03-28	20.450	20.600	20.450	20.500	20.500	446,100
2023-03-27	20.550	20.550	20.350	20.450	20.450	504,300
2023-03-24	20.300	20.500	20.300	20.350	20.350	1,967,000
2023-03-23	20.400	20.550	20.350	20.450	20.450	321,600
2023-03-22	20.300	20.500	20.300	20.450	20.450	127,400
2023-03-21	20.250	20.450	20.200	20.450	20.450	587,800
2023-03-20	20.450	20.550	20.150	20.250	20.250	2,009,300
2023-03-17	21.300	21.400	20.500	20.500	20.500	8,832,100
2023-03-16	21.150	21.200	20.950	21.100	21.100	4,532,300
2023-03-15	21.150	21.250	21.000	21.050	21.050	4,272,600
2023-03-14	20.800	21.150	20.700	21.050	21.050	5,593,500
2023-03-13	20.700	20.700	20.550	20.700	20.700	1,923,600
2023-03-10	20.700	20.750	20.600	20.750	20.750	2,556,700
2023-03-09	20.800	20.800	20.650	20.700	20.700	1,937,800
2023-03-08	20.750	20.900	20.700	20.800	20.800	671,500
2023-03-07	20.850	21.000	20.750	20.850	20.850	977,900
2023-03-06	21.000	21.000	20.800	20.850	20.850	947,400
2023-03-03	20.800	20.950	20.700	20.900	20.900	4,399,600
2023-03-02	20.800	21.000	20.700	20.900	20.900	6,285,700
2023-03-01	20.500	20.850	20.450	20.850	20.850	3,492,300
2023-02-28	20.600	20.800	20.400	20.800	20.800	4,565,300
2023-02-27	20.500	20.800	20.450	20.600	20.600	3,250,100
2023-02-23	20.600	20.600	20.400	20.500	20.500	379,100
2023-02-22	20.750	20.750	20.450	20.600	20.600	3,217,900
2023-02-21	20.800	20.800	20.650	20.750	20.750	508,700
2023-02-20	20.900	20.900	20.700	20.900	20.900	215,500
2023-02-17	20.800	20.950	20.750	20.900	20.900	1,982,100
2023-02-16	20.950	21.050	20.800	21.000	21.000	3,487,100
2023-02-15	21.000	21.100	20.850	20.950	20.950	3,858,200
2023-02-14	20.900	21.050	20.900	21.000	21.000	1,923,100
2023-02-13	21.000	21.050	20.850	21.000	21.000	2,425,500
2023-02-10	20.850	21.050	20.800	20.800	20.800	3,779,400
2023-02-09	20.850	21.000	20.800	20.800	20.800	3,188,500

← NewerPage 15 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.