Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	20.000	20.250	19.860	20.100	20.100	6,935,000
2022-11-09	19.740	20.000	19.740	19.800	19.800	4,478,500
2022-11-08	19.900	19.900	19.640	19.660	19.660	592,400
2022-11-07	19.800	19.900	19.720	19.900	19.900	4,958,600
2022-11-04	19.640	19.720	19.580	19.720	19.720	3,066,600
2022-11-03	19.760	19.800	19.600	19.620	19.620	3,440,400
2022-11-02	19.580	19.740	19.360	19.500	19.500	3,162,400
2022-10-28	19.700	19.700	19.340	19.580	19.580	1,392,800
2022-10-27	19.260	19.580	19.260	19.520	19.520	481,500
2022-10-26	19.260	19.280	19.140	19.260	19.260	559,200
2022-10-25	19.380	19.380	19.160	19.260	19.260	599,700
2022-10-24	19.400	19.540	19.220	19.400	19.400	791,300
2022-10-21	19.300	19.600	19.260	19.400	19.400	1,103,200
2022-10-20	19.880	19.880	19.300	19.360	19.360	977,300
2022-10-19	19.740	19.900	19.500	19.900	19.900	1,695,900
2022-10-18	19.600	19.760	19.460	19.740	19.740	2,071,000
2022-10-17	19.600	19.600	19.320	19.600	19.600	2,081,600
2022-10-14	19.700	19.740	19.560	19.600	19.600	5,276,900
2022-10-13	19.700	19.720	19.540	19.700	19.700	2,267,000
2022-10-12	19.480	19.700	19.440	19.700	19.700	2,203,200
2022-10-11	19.620	19.740	19.460	19.680	19.680	3,505,600
2022-10-10	19.940	19.940	19.700	19.720	19.720	5,164,300
2022-10-07	19.560	19.800	19.480	19.720	19.720	3,909,700
2022-10-06	19.440	19.580	19.260	19.560	19.560	2,056,800
2022-10-05	19.560	19.760	19.400	19.420	19.420	2,092,900
2022-10-04	19.140	19.960	19.140	19.960	19.960	4,654,700
2022-10-03	19.240	19.240	19.100	19.240	19.240	512,100
2022-09-30	19.420	19.500	19.160	19.240	19.240	1,202,900
2022-09-29	19.700	19.980	19.360	19.440	19.440	802,500
2022-09-28	19.960	20.000	19.440	19.700	19.700	565,200
2022-09-27	19.960	20.000	19.320	19.980	19.980	3,122,200
2022-09-23	20.150	20.350	19.920	20.300	20.300	667,600
2022-09-22	20.300	20.300	19.900	20.250	20.250	13,156,800
2022-09-21	20.700	20.800	20.250	20.350	20.350	4,757,700
2022-09-20	20.300	20.700	19.840	20.700	20.700	803,900
2022-09-19	19.820	20.350	19.760	20.300	20.300	1,069,100
2022-09-16	20.550	20.750	19.820	19.900	19.900	99,423,102
2022-09-15	20.500	20.950	20.300	20.550	20.550	9,715,300
2022-09-14	20.200	20.500	20.050	20.300	20.300	6,024,600
2022-09-13	20.400	20.600	20.150	20.250	20.250	5,413,900
2022-09-12	20.100	20.500	20.000	20.200	20.200	2,397,900
2022-09-09	20.850	20.850	20.050	20.100	20.100	9,719,700
2022-09-08	20.350	20.900	20.350	20.850	20.850	8,401,400
2022-09-07	20.700	20.850	20.300	20.350	20.350	5,564,000
2022-09-06	20.800	21.100	20.700	20.700	20.700	8,922,000
2022-09-05	21.000	21.000	20.650	20.800	20.800	8,750,500
2022-09-02	20.000	20.900	19.900	20.850	20.850	12,071,000
2022-09-01	19.740	20.450	19.740	19.860	19.860	6,025,500
2022-08-31	19.860	19.900	19.720	19.800	19.800	3,366,300
2022-08-30	20.200	20.500	19.800	19.900	19.900	6,284,600
2022-08-26	20.050	20.600	19.880	20.500	20.500	5,184,800
2022-08-25	21.050	21.050	20.000	20.050	20.050	4,496,300
2022-08-24	20.700	21.100	20.200	20.650	20.650	5,177,400
2022-08-23	21.250	21.800	20.550	20.700	20.700	8,745,200
2022-08-22	20.850	21.500	20.500	21.500	21.500	9,215,000
2022-08-19	20.400	20.850	20.400	20.600	20.600	5,135,900
2022-08-18	20.100	20.650	20.100	20.550	20.550	62,128,398
2022-08-17	19.700	20.550	19.560	20.150	20.150	3,921,600
2022-08-16	18.960	19.560	18.960	19.560	19.560	58,820,699
2022-08-15	19.080	19.200	18.900	18.960	18.960	3,119,500

← NewerPage 17 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.