Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.660	15.660	15.380	15.460	15.460	1,228,400
2026-07-21	15.680	15.680	15.400	15.400	15.400	3,463,700
2026-07-20	15.700	15.700	15.420	15.420	15.420	2,363,400
2026-07-17	15.680	15.680	15.380	15.400	15.400	1,490,800
2026-07-16	15.740	15.740	15.400	15.420	15.420	2,021,200
2026-07-15	15.780	15.780	15.420	15.500	15.500	2,252,300
2026-07-14	15.500	15.800	15.440	15.700	15.700	2,729,800
2026-07-13	15.840	15.840	15.460	15.460	15.460	1,333,700
2026-07-10	15.780	15.860	15.560	15.580	15.580	2,225,600
2026-07-09	15.840	15.840	15.480	15.520	15.520	3,330,200
2026-07-08	15.500	15.860	15.500	15.700	15.700	4,078,300
2026-07-07	15.800	15.800	15.260	15.320	15.320	2,964,200
2026-07-06	15.780	15.820	15.280	15.300	15.300	2,757,800
2026-07-03	15.700	15.780	15.240	15.380	15.380	2,167,300
2026-07-02	15.180	15.700	15.180	15.700	15.700	2,633,600
2026-07-01	15.340	15.360	15.140	15.280	15.280	2,137,700
2026-06-30	15.260	15.360	15.140	15.200	15.200	2,219,900
2026-06-29	15.500	15.500	15.180	15.200	15.200	2,364,700
2026-06-26	15.520	15.520	15.220	15.320	15.320	2,465,400
2026-06-25	15.260	15.480	15.200	15.460	15.460	293,300
2026-06-24	15.340	15.480	15.220	15.340	15.340	2,323,500
2026-06-23	15.620	15.620	15.240	15.380	15.380	174,200
2026-06-22	15.560	15.600	15.200	15.300	15.300	2,419,600
2026-06-19	15.580	15.680	15.280	15.600	15.600	4,991,500
2026-06-18	15.320	15.660	15.260	15.560	15.560	4,327,400
2026-06-17	15.400	15.680	15.280	15.500	15.500	661,400
2026-06-16	16.000	16.000	15.300	15.400	15.400	2,991,200
2026-06-15	15.420	16.000	15.240	16.000	16.000	3,445,700
2026-06-11	15.320	15.440	15.240	15.420	15.420	2,377,600
2026-06-10	15.300	15.700	15.280	15.320	15.320	2,279,800
2026-06-09	15.220	15.700	15.220	15.700	15.700	2,196,700
2026-06-08	15.240	15.340	15.200	15.280	15.280	163,300
2026-06-05	15.240	15.380	15.220	15.240	15.240	2,174,400
2026-06-04	15.220	15.340	15.160	15.240	15.240	2,235,100
2026-06-03	15.460	15.460	15.200	15.220	15.220	2,317,600
2026-06-02	15.480	15.480	15.220	15.340	15.340	127,100
2026-06-01	15.500	15.560	15.240	15.240	15.240	268,000
2026-05-29	15.480	15.500	15.220	15.500	15.500	986,000
2026-05-28	15.460	15.500	15.240	15.500	15.500	178,700
2026-05-26	15.280	15.460	15.200	15.460	15.460	244,800
2026-05-25	15.240	15.500	15.240	15.280	15.280	2,176,100
2026-05-22	15.200	15.380	15.180	15.380	15.380	201,400
2026-05-21	15.400	15.400	15.200	15.200	15.200	2,226,500
2026-05-20	15.380	15.380	15.180	15.380	15.380	2,115,200
2026-05-19	15.300	15.400	15.200	15.300	15.300	2,180,900
2026-05-18	15.300	15.460	15.260	15.300	15.300	253,300
2026-05-15	15.360	15.500	15.280	15.300	15.300	2,313,200
2026-05-14	15.600	15.600	15.320	15.360	15.360	2,215,400
2026-05-13	15.440	15.880	15.340	15.880	15.880	2,828,800
2026-05-12	15.900	15.900	15.400	15.760	15.760	278,000
2026-05-11	15.600	15.860	15.320	15.860	15.860	1,643,900
2026-05-08	15.800	15.820	15.600	15.680	15.680	13,337,400
2026-05-07	15.400	15.740	15.360	15.720	15.720	2,222,600
2026-05-06	15.480	15.500	15.320	15.460	15.460	339,800
2026-05-05	15.700	15.900	15.320	15.480	15.480	3,288,400
2026-05-04	15.220	15.820	15.160	15.700	15.700	3,283,200
2026-04-30	15.280	15.300	15.180	15.220	15.220	2,594,600
2026-04-29	15.300	15.320	15.220	15.280	15.280	477,900
2026-04-28	15.240	15.300	15.180	15.300	15.300	2,200,700
2026-04-27	15.200	15.320	15.200	15.240	15.240	3,114,200

← NewerPage 2 of 21 · 1,224 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.