Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.680	16.000	15.540	16.000	16.000	1,001,900
2026-01-22	16.060	16.060	15.620	15.660	15.660	400,300
2026-01-21	16.000	16.080	15.920	16.000	16.000	2,838,300
2026-01-20	16.020	16.060	15.900	16.000	16.000	2,105,700
2026-01-19	15.920	16.100	15.920	16.020	16.020	2,170,800
2026-01-16	16.020	16.020	15.900	16.000	16.000	2,302,000
2026-01-15	16.000	16.080	15.940	16.020	16.020	208,900
2026-01-14	16.020	16.020	15.820	16.000	16.000	2,508,200
2026-01-13	16.020	16.040	15.900	16.000	16.000	2,512,100
2026-01-12	16.040	16.060	15.920	16.020	16.020	541,000
2026-01-09	16.060	16.120	15.940	16.020	16.020	3,019,100
2026-01-08	16.080	16.220	15.960	16.060	16.060	2,703,300
2026-01-07	16.100	16.200	15.940	16.080	16.080	2,200,400
2026-01-06	16.160	16.160	15.800	16.000	16.000	3,591,100
2026-01-05	15.980	16.240	15.980	16.040	16.040	2,312,000
2026-01-02	16.000	16.140	15.920	16.100	16.100	177,700
2025-12-29	15.880	16.100	15.740	16.000	16.000	2,763,400
2025-12-26	15.600	15.880	15.340	15.880	15.880	240,400
2025-12-23	15.340	15.700	15.300	15.600	15.600	1,177,300
2025-12-22	15.480	15.480	15.260	15.340	15.340	808,500
2025-12-19	15.400	15.500	15.280	15.460	15.460	2,330,200
2025-12-18	15.220	15.400	15.220	15.380	15.380	2,102,600
2025-12-17	15.200	15.260	15.160	15.220	15.220	198,300
2025-12-16	15.240	15.300	15.180	15.200	15.200	568,600
2025-12-15	15.440	15.440	15.200	15.240	15.240	2,630,400
2025-12-12	15.160	15.320	15.160	15.220	15.220	2,656,900
2025-12-11	15.240	15.340	15.180	15.220	15.220	2,838,200
2025-12-10	15.300	15.300	15.160	15.240	15.240	554,800
2025-12-09	15.240	15.360	15.180	15.300	15.300	2,112,400
2025-12-05	15.260	15.380	15.200	15.240	15.240	2,300,700
2025-12-04	15.420	15.420	15.220	15.260	15.260	520,900
2025-12-03	15.380	15.460	15.280	15.360	15.360	2,101,700
2025-12-02	15.260	15.380	15.160	15.380	15.380	2,174,700
2025-12-01	15.340	15.400	15.180	15.260	15.260	2,271,900
2025-11-28	15.340	15.340	15.160	15.340	15.340	150,200
2025-11-27	15.220	15.400	15.200	15.320	15.320	2,188,000
2025-11-26	15.220	15.300	15.100	15.220	15.220	301,500
2025-11-25	15.360	15.360	15.120	15.220	15.220	1,113,800
2025-11-24	15.400	15.400	15.140	15.360	15.360	225,200
2025-11-21	15.200	15.420	15.180	15.400	15.400	1,347,600
2025-11-20	15.400	15.500	15.220	15.420	15.420	915,300
2025-11-19	15.140	15.400	15.140	15.400	15.400	1,359,700
2025-11-18	15.440	15.500	15.160	15.320	15.320	2,721,100
2025-11-17	15.060	15.480	15.020	15.380	15.380	2,054,100
2025-11-14	15.120	15.440	15.000	15.060	15.060	2,205,700
2025-11-13	15.220	15.500	15.060	15.100	15.100	2,176,700
2025-11-12	15.200	15.580	15.140	15.180	15.180	2,305,300
2025-11-11	15.280	15.520	15.100	15.200	15.200	2,143,600
2025-11-10	15.500	15.680	15.280	15.280	15.280	2,247,600
2025-11-07	15.400	15.500	15.260	15.500	15.500	2,189,000
2025-11-06	15.600	15.760	15.320	15.400	15.400	2,828,200
2025-11-05	15.580	15.720	15.220	15.600	15.600	2,314,700
2025-11-04	15.880	15.940	15.680	15.740	15.740	2,155,300
2025-11-03	15.980	15.980	15.800	15.900	15.900	2,158,400
2025-10-30	16.080	16.080	15.920	15.980	15.980	134,300
2025-10-29	16.080	16.360	16.060	16.080	16.080	751,200
2025-10-28	16.080	16.340	16.040	16.080	16.080	2,720,200
2025-10-27	15.960	16.100	15.860	16.080	16.080	2,327,700
2025-10-24	15.860	15.960	15.860	15.960	15.960	119,044,602
2025-10-23	15.840	15.920	15.820	15.860	15.860	3,036,800

← NewerPage 4 of 5 · 243 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.