Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.320	15.360	15.220	15.280	15.280	239,800
2026-04-23	15.300	15.400	15.260	15.320	15.320	2,124,800
2026-04-22	15.400	15.420	15.280	15.300	15.300	2,281,400
2026-04-21	15.300	15.400	15.260	15.400	15.400	282,600
2026-04-20	15.300	15.420	15.280	15.300	15.300	2,293,500
2026-04-17	15.400	15.400	15.180	15.300	15.300	2,250,100
2026-04-16	15.360	15.420	15.200	15.400	15.400	2,134,700
2026-04-15	15.400	15.440	15.240	15.320	15.320	2,302,700
2026-04-14	15.420	15.420	15.200	15.400	15.400	2,113,500
2026-04-13	15.440	15.460	15.240	15.380	15.380	2,172,600
2026-04-10	15.460	15.600	15.320	15.440	15.440	202,000
2026-04-08	15.180	15.560	15.180	15.460	15.460	238,600
2026-04-07	15.500	15.540	15.120	15.140	15.140	296,000
2026-04-06	15.480	15.500	15.100	15.500	15.500	782,100
2026-04-01	15.200	16.020	15.200	15.480	15.480	279,400
2026-03-31	15.300	16.000	15.180	16.000	16.000	703,100
2026-03-30	15.280	15.320	15.200	15.280	15.280	437,400
2026-03-27	15.300	15.340	15.220	15.280	15.280	188,500
2026-03-26	15.280	15.360	15.260	15.300	15.300	2,216,500
2026-03-25	15.300	15.340	15.200	15.280	15.280	433,400
2026-03-24	15.280	15.360	15.220	15.300	15.300	227,500
2026-03-23	15.200	15.340	15.180	15.280	15.280	2,430,900
2026-03-19	15.300	15.360	15.200	15.280	15.280	2,252,800
2026-03-18	15.300	15.400	15.220	15.300	15.300	181,300
2026-03-17	15.540	15.680	15.240	15.300	15.300	2,329,500
2026-03-16	15.580	15.660	15.200	15.540	15.540	453,700
2026-03-13	14.820	15.620	14.800	15.580	15.580	14,879,100
2026-03-12	14.940	15.000	14.780	14.820	14.820	107,600
2026-03-11	15.320	15.320	14.860	14.920	14.920	3,679,300
2026-03-10	15.300	15.320	15.100	15.320	15.320	2,129,400
2026-03-09	15.340	15.340	15.200	15.300	15.300	2,565,100
2026-03-06	15.340	15.460	15.260	15.340	15.340	2,289,200
2026-03-05	15.380	15.440	15.160	15.340	15.340	2,454,100
2026-03-04	15.360	15.500	15.260	15.380	15.380	296,700
2026-03-03	15.340	15.480	15.200	15.360	15.360	2,486,000
2026-03-02	15.560	15.560	15.320	15.340	15.340	2,128,300
2026-02-27	15.800	15.800	15.500	15.560	15.560	742,600
2026-02-26	15.900	16.040	15.740	15.800	15.800	509,700
2026-02-25	16.020	16.020	15.660	15.900	15.900	1,610,600
2026-02-24	15.960	16.080	15.680	16.020	16.020	2,328,300
2026-02-23	15.720	16.060	15.400	16.020	16.020	2,768,600
2026-02-20	15.640	15.720	15.380	15.720	15.720	754,600
2026-02-19	15.420	15.760	15.400	15.700	15.700	2,627,400
2026-02-18	15.700	15.720	15.440	15.500	15.500	2,366,200
2026-02-16	15.500	15.700	15.380	15.700	15.700	2,205,600
2026-02-13	15.360	15.620	15.340	15.500	15.500	2,510,500
2026-02-12	15.380	15.520	15.300	15.340	15.340	2,183,300
2026-02-11	15.360	15.540	15.320	15.360	15.360	385,700
2026-02-10	15.400	15.640	15.340	15.360	15.360	2,131,600
2026-02-09	15.680	15.680	15.420	15.460	15.460	2,211,800
2026-02-06	15.460	15.700	15.460	15.680	15.680	164,300
2026-02-05	15.460	15.620	15.420	15.460	15.460	153,000
2026-02-04	15.480	15.740	15.460	15.460	15.460	2,136,600
2026-02-03	15.720	15.720	15.440	15.460	15.460	268,800
2026-02-02	15.960	15.960	15.460	15.720	15.720	2,530,800
2026-01-30	15.700	15.720	15.400	15.460	15.460	2,319,800
2026-01-29	15.800	15.800	15.440	15.700	15.700	217,900
2026-01-28	15.560	16.000	15.520	15.800	15.800	2,903,500
2026-01-27	15.620	15.780	15.500	15.560	15.560	495,400
2026-01-26	16.040	16.040	15.620	16.000	16.000	536,900

← NewerPage 3 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.