Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.860	15.900	15.800	15.840	15.840	3,100,700
2025-10-21	15.880	16.000	15.820	15.860	15.860	509,700
2025-10-20	15.920	15.960	15.840	15.880	15.880	203,700
2025-10-17	15.940	15.940	15.820	15.920	15.920	153,000
2025-10-16	16.000	16.000	15.840	15.940	15.940	212,900
2025-10-15	16.000	16.080	15.920	15.980	15.980	2,386,200
2025-10-14	16.080	16.200	16.000	16.000	16.000	293,300
2025-10-13	16.200	16.320	16.080	16.080	16.080	2,470,900
2025-10-10	16.420	16.420	16.160	16.240	16.240	2,113,400
2025-10-09	16.280	16.500	16.240	16.420	16.420	3,085,500
2025-10-08	16.340	16.460	16.220	16.280	16.280	2,799,400
2025-10-07	16.120	16.440	16.060	16.280	16.280	2,191,800
2025-10-06	16.400	16.500	16.080	16.120	16.120	2,857,900
2025-10-03	16.480	16.540	16.360	16.400	16.400	175,200
2025-10-02	16.240	16.500	16.240	16.480	16.480	2,327,800
2025-10-01	16.380	16.520	16.340	16.500	16.500	2,114,400
2025-09-30	16.360	16.440	16.080	16.420	16.420	299,200
2025-09-29	16.020	16.420	15.940	16.360	16.360	2,527,000
2025-09-26	16.380	16.380	15.940	16.000	16.000	2,319,200
2025-09-25	16.500	16.580	16.060	16.380	16.380	2,098,400
2025-09-24	16.080	16.600	16.080	16.600	16.600	2,228,800
2025-09-23	16.040	16.220	16.040	16.080	16.080	2,121,600
2025-09-22	16.100	16.100	15.960	16.020	16.020	1,839,100
2025-09-19	16.220	16.220	16.080	16.100	16.100	2,108,400
2025-09-18	16.140	16.240	16.100	16.220	16.220	2,110,900
2025-09-17	16.120	16.220	16.040	16.080	16.080	2,707,500
2025-09-16	16.200	16.240	16.100	16.120	16.120	2,254,600
2025-09-15	16.200	16.260	16.120	16.200	16.200	2,222,800
2025-09-12	16.300	16.300	16.160	16.180	16.180	2,190,900
2025-09-11	16.140	16.260	16.140	16.200	16.200	55,500
2025-09-10	16.380	16.380	16.140	16.300	16.300	1,783,500
2025-09-09	16.400	16.400	16.140	16.200	16.200	1,641,200
2025-09-08	16.160	16.440	16.160	16.200	16.200	1,693,500
2025-09-05	16.120	16.380	16.100	16.160	16.160	437,700
2025-09-04	16.280	16.400	16.120	16.200	16.200	46,200
2025-09-03	16.700	16.700	16.120	16.280	16.280	412,600
2025-09-02	16.300	16.600	16.060	16.600	16.600	30,164,100
2025-09-01	16.300	16.520	16.040	16.320	16.320	205,300
2025-08-29	16.500	16.500	15.880	16.300	16.300	6,332,900
2025-08-28	16.080	16.460	15.980	16.300	16.300	448,500
2025-08-27	16.220	16.480	16.120	16.320	16.320	408,200
2025-08-26	16.300	16.500	16.160	16.260	16.260	380,100
2025-08-22	16.600	16.760	16.360	16.500	16.500	111,500
2025-08-20	16.500	16.780	16.460	16.760	16.760	33,900
2025-08-19	16.720	16.720	16.340	16.700	16.700	289,800
2025-08-18	16.740	16.740	16.400	16.720	16.720	303,200
2025-08-15	16.640	16.760	16.520	16.760	16.760	895,300
2025-08-14	16.280	16.660	16.280	16.640	16.640	162,000
2025-08-13	16.500	16.680	16.380	16.520	16.520	148,700
2025-08-12	16.500	16.500	16.000	16.500	16.500	840,500
2025-08-11	16.040	16.520	16.020	16.500	16.500	259,600
2025-08-08	16.000	16.100	15.840	16.040	16.040	66,900
2025-08-07	16.000	16.080	15.820	16.020	16.020	198,400
2025-08-06	15.880	16.100	15.840	16.000	16.000	118,100
2025-08-05	16.120	16.120	15.880	15.900	15.900	130,700
2025-08-04	16.260	16.260	15.880	16.120	16.120	265,300
2025-08-01	16.160	16.280	15.900	16.280	16.280	378,900
2025-07-31	16.080	16.200	15.720	16.200	16.200	342,600
2025-07-30	16.160	16.160	15.880	15.900	15.900	38,100
2025-07-29	16.280	16.280	15.920	16.020	16.020	131,400

← NewerPage 5 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.