Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	19.200	19.400	18.980	19.000	19.000	6,068,500
2022-05-19	19.200	19.400	19.080	19.380	19.380	417,300
2022-05-18	19.040	19.360	19.000	19.200	19.200	2,591,700
2022-05-17	19.300	19.400	19.160	19.300	19.300	3,547,400
2022-05-16	19.520	19.660	19.300	19.640	19.640	2,538,100
2022-05-13	19.820	20.000	19.620	19.620	19.620	5,710,500
2022-05-12	20.100	20.200	19.820	19.840	19.840	4,238,700
2022-05-11	19.860	21.500	19.860	20.200	20.200	7,499,200
2022-05-10	19.920	20.150	19.740	20.150	20.150	3,884,400
2022-05-06	19.980	20.700	19.900	20.000	20.000	2,862,400
2022-05-05	19.900	20.250	19.860	20.050	20.050	2,304,000
2022-05-04	19.800	20.150	19.600	20.000	20.000	1,274,200
2022-05-02	19.500	20.100	19.400	19.820	19.820	2,305,300
2022-04-29	19.520	19.600	19.400	19.500	19.500	2,348,900
2022-04-28	19.180	19.520	19.080	19.520	19.520	3,160,900
2022-04-27	19.080	19.200	18.800	19.180	19.180	2,056,100
2022-04-26	19.100	19.360	19.020	19.200	19.200	4,275,800
2022-04-25	18.300	19.300	18.300	19.020	19.020	6,543,100
2022-04-22	18.000	18.380	17.980	18.340	18.340	2,476,700
2022-04-21	17.580	18.000	17.280	18.000	18.000	3,652,800
2022-04-20	17.000	17.600	17.000	17.200	17.200	2,716,400
2022-04-19	17.000	17.300	16.800	17.020	17.020	3,241,800
2022-04-18	17.160	18.060	17.100	17.260	17.260	6,057,500
2022-04-13	14.000	17.120	14.000	17.100	17.100	14,534,300
2022-04-12	14.120	14.200	13.980	14.020	14.020	3,936,900
2022-04-11	14.100	14.160	13.980	14.040	14.040	3,008,900
2022-04-08	14.000	14.220	14.000	14.100	14.100	645,800
2022-04-07	14.300	14.300	14.040	14.080	14.080	1,687,400
2022-04-06	14.200	14.320	14.100	14.220	14.220	3,393,000
2022-04-05	14.100	14.300	14.100	14.200	14.200	1,423,800
2022-04-04	14.120	14.180	13.960	14.100	14.100	1,202,300
2022-04-01	14.020	14.140	13.880	14.040	14.040	3,136,900
2022-03-31	14.380	14.380	13.980	14.020	14.020	2,564,800
2022-03-30	14.380	14.500	14.320	14.380	14.380	2,558,500
2022-03-29	14.560	14.600	14.300	14.400	14.400	2,889,500
2022-03-28	14.640	14.700	14.400	14.560	14.560	2,061,800
2022-03-25	14.620	14.960	14.400	14.640	14.640	6,467,600
2022-03-24	14.820	14.820	14.500	14.620	14.620	2,887,200
2022-03-23	14.200	14.800	14.000	14.700	14.700	5,403,700
2022-03-22	14.000	14.020	13.960	14.000	14.000	2,352,100
2022-03-21	13.920	14.200	13.900	13.980	13.980	2,029,200
2022-03-18	14.380	14.380	13.740	13.920	13.920	1,915,800
2022-03-17	13.600	14.380	13.600	14.200	14.200	4,002,100
2022-03-16	13.320	13.900	13.120	13.560	13.560	4,032,000
2022-03-15	13.240	13.280	12.200	13.260	13.260	4,493,400
2022-03-14	14.080	14.280	13.000	13.240	13.240	3,098,700
2022-03-11	14.400	14.740	13.720	14.000	14.000	3,968,200
2022-03-10	15.000	15.060	13.420	14.240	14.240	6,765,400
2022-03-09	15.800	16.200	14.640	14.800	14.800	3,629,900
2022-03-08	18.000	18.000	15.520	15.800	15.800	9,758,700
2022-03-07	18.300	18.300	16.620	17.700	17.700	2,901,200
2022-03-04	19.200	19.200	18.220	18.300	18.300	3,597,700
2022-03-03	19.180	19.380	19.100	19.360	19.360	2,680,000
2022-03-02	19.300	19.340	19.100	19.120	19.120	3,210,300
2022-03-01	19.480	19.480	19.260	19.340	19.340	567,500
2022-02-28	19.900	19.900	19.300	19.320	19.320	2,284,900
2022-02-24	20.050	20.250	19.320	19.900	19.900	4,465,100
2022-02-23	20.350	20.450	19.900	20.200	20.200	4,953,800
2022-02-22	20.000	20.400	19.820	20.350	20.350	1,616,100
2022-02-21	20.200	20.200	19.960	20.100	20.100	4,404,600

← NewerPage 19 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.