Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.850	21.000	20.800	20.800	20.800	3,188,500
2023-02-08	20.850	21.050	20.750	20.850	20.850	3,887,000
2023-02-07	20.850	20.950	20.650	20.850	20.850	5,122,400
2023-02-06	20.700	20.900	20.450	20.550	20.550	8,721,400
2023-02-03	20.400	20.700	20.200	20.700	20.700	30,400,400
2023-02-02	20.500	20.500	20.150	20.400	20.400	10,260,800
2023-02-01	20.350	20.550	20.250	20.500	20.500	4,630,600
2023-01-31	20.500	20.800	20.350	20.500	20.500	3,204,800
2023-01-30	20.650	21.000	20.400	20.500	20.500	3,025,500
2023-01-27	21.150	21.250	20.500	20.600	20.600	2,215,000
2023-01-26	20.900	21.300	20.900	21.050	21.050	4,831,900
2023-01-25	20.300	21.150	20.300	20.900	20.900	3,606,200
2023-01-24	20.500	20.650	20.300	20.350	20.350	805,500
2023-01-23	21.100	21.100	20.450	20.600	20.600	827,100
2023-01-20	20.900	21.150	20.700	20.950	20.950	4,821,900
2023-01-19	20.450	20.750	20.250	20.750	20.750	4,119,500
2023-01-18	20.350	20.950	20.300	20.400	20.400	11,961,500
2023-01-17	20.450	20.450	20.250	20.350	20.350	12,337,200
2023-01-16	20.300	20.400	20.200	20.350	20.350	8,952,700
2023-01-13	20.150	20.300	20.150	20.300	20.300	11,887,000
2023-01-12	20.050	20.150	20.000	20.150	20.150	15,552,500
2023-01-11	20.250	20.300	20.000	20.150	20.150	2,198,100
2023-01-10	20.350	20.350	20.050	20.200	20.200	2,267,500
2023-01-09	20.250	20.400	20.250	20.350	20.350	2,754,000
2023-01-06	20.150	20.350	20.100	20.250	20.250	407,800
2023-01-05	20.350	20.550	20.150	20.150	20.150	2,266,400
2023-01-04	20.200	20.600	20.200	20.550	20.550	256,000
2023-01-03	20.350	20.650	20.100	20.600	20.600	103,500
2022-12-29	20.250	20.700	20.250	20.600	20.600	322,500
2022-12-28	20.700	20.750	20.350	20.650	20.650	343,700
2022-12-27	20.750	20.750	20.400	20.700	20.700	1,449,800
2022-12-23	20.600	20.800	20.550	20.800	20.800	773,000
2022-12-22	20.650	20.650	20.250	20.650	20.650	602,300
2022-12-21	20.500	20.700	20.450	20.650	20.650	1,154,000
2022-12-20	20.100	20.500	19.980	20.500	20.500	4,156,400
2022-12-19	19.880	20.200	19.880	20.200	20.200	310,600
2022-12-16	20.300	20.500	19.900	19.960	19.960	2,114,400
2022-12-15	20.500	20.550	20.250	20.300	20.300	5,720,600
2022-12-14	20.350	20.550	20.350	20.500	20.500	5,136,600
2022-12-13	20.350	20.500	20.350	20.400	20.400	9,175,100
2022-12-12	20.400	20.450	20.300	20.350	20.350	3,917,200
2022-12-09	20.200	20.400	20.200	20.350	20.350	4,782,400
2022-12-07	20.150	20.250	20.000	20.200	20.200	3,804,300
2022-12-06	20.350	20.350	20.050	20.150	20.150	5,777,100
2022-12-05	20.400	20.400	20.050	20.150	20.150	2,021,200
2022-12-02	20.350	20.400	20.250	20.400	20.400	2,153,000
2022-12-01	20.200	20.300	20.050	20.250	20.250	3,280,800
2022-11-29	20.150	20.150	20.000	20.100	20.100	1,393,500
2022-11-28	19.860	20.200	19.860	20.100	20.100	1,489,200
2022-11-25	19.760	19.860	19.700	19.820	19.820	6,326,200
2022-11-24	19.900	19.900	19.740	19.760	19.760	7,746,800
2022-11-23	19.980	19.980	19.860	19.900	19.900	6,001,300
2022-11-22	20.050	20.050	19.880	20.000	20.000	3,084,600
2022-11-21	20.000	20.100	20.000	20.100	20.100	177,900
2022-11-18	20.150	20.300	20.050	20.050	20.050	2,126,400
2022-11-17	20.250	20.300	20.200	20.300	20.300	2,506,000
2022-11-16	20.300	20.450	20.200	20.250	20.250	2,927,100
2022-11-15	20.300	20.400	20.050	20.300	20.300	460,100
2022-11-14	20.600	20.600	20.050	20.300	20.300	4,304,100
2022-11-11	20.200	20.600	20.200	20.600	20.600	3,345,400

← NewerPage 16 of 21 · 1,226 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.