Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19.100	19.240	19.040	19.060	19.060	6,142,700
2022-08-11	19.200	19.220	18.940	19.100	19.100	10,090,100
2022-08-10	18.960	19.240	18.960	19.060	19.060	6,937,400
2022-08-09	19.180	19.180	18.880	18.980	18.980	5,686,200
2022-08-08	19.020	19.240	18.900	19.140	19.140	7,276,500
2022-08-05	19.200	19.260	19.020	19.020	19.020	3,064,600
2022-08-04	19.200	19.280	19.200	19.240	19.240	7,124,800
2022-08-03	18.960	19.160	18.960	19.120	19.120	18,097,500
2022-08-02	18.880	19.000	18.700	18.940	18.940	6,507,300
2022-08-01	18.880	18.980	18.560	18.880	18.880	5,503,900
2022-07-29	18.940	19.000	18.600	18.880	18.880	4,294,500
2022-07-28	18.840	19.160	18.840	18.940	18.940	6,711,700
2022-07-27	19.000	19.060	18.780	18.840	18.840	4,842,700
2022-07-26	18.980	19.100	18.900	18.900	18.900	6,617,600
2022-07-25	18.820	18.980	18.700	18.900	18.900	7,237,200
2022-07-22	19.080	19.380	18.800	18.840	18.840	2,511,600
2022-07-21	18.920	19.400	18.820	19.080	19.080	14,735,100
2022-07-20	18.780	19.140	18.760	18.920	18.920	4,552,600
2022-07-19	18.640	19.000	18.500	18.760	18.760	3,568,400
2022-07-18	18.500	18.780	17.500	17.500	17.500	2,154,300
2022-07-15	18.100	18.540	18.100	18.400	18.400	3,158,600
2022-07-14	17.500	18.200	17.500	18.100	18.100	4,645,300
2022-07-13	18.140	18.140	17.080	17.420	17.420	20,929,400
2022-07-12	18.000	18.400	17.700	17.800	17.800	3,038,300
2022-07-11	17.280	17.300	17.280	17.280	17.280	469,400
2022-07-08	17.720	18.080	17.220	17.280	17.280	6,185,600
2022-07-07	17.900	18.400	17.480	17.700	17.700	11,226,500
2022-07-06	18.120	18.460	17.860	17.900	17.900	2,321,500
2022-07-05	18.540	18.700	18.060	18.100	18.100	2,616,600
2022-07-04	18.760	19.100	18.460	18.520	18.520	2,188,200
2022-07-01	19.300	19.300	18.720	18.860	18.860	149,800
2022-06-30	19.380	19.380	18.800	19.040	19.040	3,589,000
2022-06-29	19.220	19.400	19.080	19.300	19.300	2,268,000
2022-06-28	19.300	19.500	19.120	19.480	19.480	3,190,400
2022-06-27	19.700	19.800	19.300	19.440	19.440	3,169,900
2022-06-24	19.480	19.820	19.480	19.700	19.700	12,474,600
2022-06-23	19.000	19.500	19.000	19.400	19.400	14,663,900
2022-06-22	18.220	19.000	18.220	18.900	18.900	7,821,500
2022-06-21	18.000	18.200	17.820	18.200	18.200	207,800
2022-06-20	18.000	18.000	17.600	18.000	18.000	240,900
2022-06-17	17.800	17.900	17.260	17.900	17.900	211,100
2022-06-16	17.480	17.800	17.120	17.800	17.800	347,100
2022-06-15	17.480	17.560	17.100	17.480	17.480	385,900
2022-06-14	17.400	17.520	16.900	17.480	17.480	498,700
2022-06-13	17.000	17.500	16.880	17.200	17.200	2,328,500
2022-06-10	17.400	17.400	16.800	17.000	17.000	7,412,800
2022-06-09	17.460	17.460	17.180	17.280	17.280	6,453,500
2022-06-08	17.480	17.480	17.200	17.200	17.200	6,687,500
2022-06-07	17.680	17.840	17.480	17.600	17.600	364,000
2022-06-06	17.800	18.000	17.620	17.660	17.660	2,297,500
2022-06-03	17.800	18.060	17.760	17.800	17.800	361,700
2022-06-02	17.800	18.100	17.800	18.000	18.000	904,000
2022-06-01	17.820	18.140	17.780	18.100	18.100	258,400
2022-05-31	18.100	18.200	17.840	17.860	17.860	1,507,700
2022-05-30	18.240	18.240	17.960	18.200	18.200	857,600
2022-05-27	18.200	18.220	17.920	18.220	18.220	804,400
2022-05-26	18.480	18.500	17.980	18.200	18.200	2,304,900
2022-05-25	18.520	18.780	18.300	18.480	18.480	1,836,800
2022-05-24	18.780	18.880	18.460	18.520	18.520	1,025,400
2022-05-23	19.000	19.180	18.600	18.780	18.780	1,127,100

← NewerPage 18 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.