Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	20.000	20.450	19.900	20.200	20.200	3,984,900
2022-02-17	19.920	21.200	19.920	20.000	20.000	16,838,699
2022-02-16	19.440	20.750	19.440	19.900	19.900	23,992,801
2022-02-15	20.150	20.150	19.000	19.460	19.460	11,611,900
2022-02-14	21.250	21.250	19.420	20.150	20.150	15,940,500
2022-02-11	24.100	24.150	22.500	22.500	22.500	116,831,508
2022-02-10	23.600	24.300	23.550	24.000	24.000	17,968,400
2022-02-09	23.200	24.100	22.900	23.250	23.250	5,898,600
2022-02-08	23.100	23.650	23.050	23.200	23.200	13,681,200
2022-02-07	24.600	24.600	22.900	22.950	22.950	8,872,700
2022-02-04	23.950	24.600	23.600	24.300	24.300	8,804,400
2022-02-03	24.250	25.050	23.800	24.000	24.000	4,139,100
2022-02-02	23.750	25.000	23.700	23.900	23.900	6,168,600
2022-01-31	22.300	24.050	22.300	23.750	23.750	2,910,200
2022-01-28	21.500	22.800	21.200	22.300	22.300	4,718,200
2022-01-27	20.350	21.200	20.000	20.900	20.900	7,106,100
2022-01-26	19.700	20.500	19.700	20.000	20.000	1,451,900
2022-01-25	19.360	19.800	19.300	19.700	19.700	3,055,600
2022-01-24	19.500	19.600	19.200	19.360	19.360	498,000
2022-01-21	19.200	19.540	19.060	19.380	19.380	2,728,500
2022-01-20	19.000	19.500	18.880	19.400	19.400	4,555,200
2022-01-19	19.440	19.440	18.800	19.200	19.200	17,274,600
2022-01-18	19.600	19.720	19.320	19.400	19.400	4,441,300
2022-01-17	19.500	19.700	19.280	19.580	19.580	11,932,300
2022-01-14	19.600	19.740	19.300	19.400	19.400	2,866,400
2022-01-13	19.700	19.800	19.560	19.600	19.600	1,247,200
2022-01-12	19.780	19.820	19.580	19.680	19.680	686,500
2022-01-11	19.820	19.860	19.660	19.800	19.800	2,564,000
2022-01-10	19.880	19.880	19.700	19.820	19.820	2,654,600
2022-01-07	19.900	20.000	19.720	19.800	19.800	4,708,100
2022-01-06	20.000	20.050	19.780	19.900	19.900	2,000,000
2022-01-05	20.400	20.450	19.940	20.000	20.000	3,042,400
2022-01-03	20.500	20.600	20.250	20.300	20.300	1,326,100
2021-12-31	20.700	21.000	20.300	20.800	20.800	2,792,500
2021-12-29	20.550	21.000	20.450	20.900	20.900	6,915,100
2021-12-28	19.500	20.600	19.460	20.500	20.500	7,872,000
2021-12-27	19.160	19.700	18.980	19.520	19.520	1,373,200
2021-12-24	18.980	19.200	18.980	19.000	19.000	1,515,600
2021-12-23	18.900	19.160	18.860	18.980	18.980	1,274,500
2021-12-22	18.980	19.600	18.880	18.900	18.900	1,326,200
2021-12-21	18.600	19.500	18.600	18.980	18.980	883,600
2021-12-20	18.200	18.860	18.180	18.500	18.500	2,992,700
2021-12-17	17.900	18.200	17.900	18.200	18.200	993,400
2021-12-16	17.900	18.180	17.800	17.900	17.900	5,764,800
2021-12-15	17.820	17.980	17.740	17.840	17.840	3,197,100
2021-12-14	17.860	17.940	17.720	17.820	17.820	3,041,700
2021-12-13	17.880	18.000	17.760	17.860	17.860	2,952,400
2021-12-10	17.960	18.020	17.780	17.880	17.880	3,609,700
2021-12-09	17.940	17.940	17.720	17.800	17.800	2,814,400
2021-12-07	18.000	18.060	17.780	17.900	17.900	3,188,200
2021-12-06	18.020	18.140	17.960	18.000	18.000	3,125,100
2021-12-03	18.100	18.100	17.980	18.020	18.020	5,528,600
2021-12-02	17.900	18.040	17.760	18.000	18.000	9,647,600
2021-12-01	17.800	18.220	17.800	17.900	17.900	2,120,000
2021-11-29	17.780	18.100	17.620	17.800	17.800	1,640,700
2021-11-26	17.780	18.000	17.540	17.800	17.800	657,200
2021-11-25	17.780	18.100	17.660	17.800	17.800	1,410,000
2021-11-24	18.200	18.280	17.780	17.780	17.780	4,771,800
2021-11-23	18.080	18.300	17.960	18.200	18.200	1,486,800
2021-11-22	18.100	18.320	18.000	18.060	18.060	3,071,000

← NewerPage 20 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.