Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	15.920	16.020	15.880	16.020	16.020	233,700
2025-07-25	15.760	15.940	15.740	15.900	15.900	65,800
2025-07-24	15.960	15.960	15.760	15.760	15.760	127,900
2025-07-23	15.940	15.940	15.740	15.760	15.760	85,800
2025-07-22	15.680	15.920	15.680	15.720	15.720	1,605,400
2025-07-21	15.580	15.700	15.320	15.680	15.680	1,711,200
2025-07-18	15.500	15.680	15.100	15.580	15.580	1,657,700
2025-07-17	15.160	15.680	15.120	15.500	15.500	1,727,700
2025-07-16	15.120	15.700	15.040	15.700	15.700	344,000
2025-07-15	15.500	15.500	15.080	15.120	15.120	1,681,100
2025-07-14	15.000	15.400	15.000	15.140	15.140	1,647,900
2025-07-11	15.140	15.180	14.960	15.100	15.100	164,700
2025-07-10	15.000	15.220	14.980	15.020	15.020	1,829,300
2025-07-09	15.000	15.300	15.000	15.060	15.060	1,830,400
2025-07-08	15.080	15.220	14.800	15.040	15.040	1,678,700
2025-07-07	15.060	15.080	14.720	15.020	15.020	1,777,300
2025-07-04	15.100	15.200	14.740	15.060	15.060	213,400
2025-07-03	15.060	15.200	14.680	15.060	15.060	11,181,500
2025-07-02	15.000	15.080	14.520	14.800	14.800	1,650,500
2025-07-01	14.900	14.940	14.500	14.940	14.940	66,300
2025-06-30	14.580	15.100	14.580	14.920	14.920	270,500
2025-06-27	14.680	15.040	14.560	14.620	14.620	1,311,000
2025-06-26	14.600	14.800	14.540	14.680	14.680	199,200
2025-06-25	14.980	15.380	14.640	14.660	14.660	1,642,300
2025-06-24	15.480	15.480	15.000	15.000	15.000	4,062,100
2025-06-23	15.660	15.900	15.460	15.500	15.500	1,752,100
2025-06-20	15.800	16.280	15.700	15.740	15.740	10,642,700
2025-06-19	15.500	16.100	15.360	15.800	15.800	1,830,000
2025-06-18	15.360	15.640	15.320	15.500	15.500	2,238,800
2025-06-17	15.000	15.360	14.800	15.300	15.300	1,681,200
2025-06-16	14.900	14.960	14.540	14.900	14.900	1,758,000
2025-06-13	14.760	15.000	14.540	14.900	14.900	355,300
2025-06-11	14.600	14.840	14.400	14.760	14.760	105,600
2025-06-10	14.500	14.660	14.220	14.580	14.580	1,730,500
2025-06-09	14.500	14.560	14.120	14.500	14.500	1,923,100
2025-06-05	14.500	14.500	14.040	14.420	14.420	133,700
2025-06-04	14.560	14.560	14.060	14.400	14.400	1,802,900
2025-06-03	14.000	14.500	13.920	14.500	14.500	1,758,400
2025-06-02	14.000	14.060	13.900	14.000	14.000	243,300
2025-05-30	14.000	14.000	13.800	13.900	13.900	482,900
2025-05-29	13.900	13.900	13.720	13.760	13.760	118,300
2025-05-28	13.800	14.040	13.720	13.820	13.820	277,600
2025-05-27	13.880	14.040	13.760	13.800	13.800	199,300
2025-05-26	13.800	14.100	13.800	13.880	13.880	388,200
2025-05-23	13.820	13.980	13.480	13.800	13.800	25,269,301
2025-05-22	13.660	13.800	13.340	13.800	13.800	25,155,699
2025-05-21	13.520	13.660	13.300	13.660	13.660	25,187,100
2025-05-20	13.460	13.560	13.320	13.400	13.400	25,153,500
2025-05-19	13.480	13.520	13.300	13.460	13.460	25,200,199
2025-05-16	13.500	13.640	13.300	13.520	13.520	430,500
2025-05-15	13.220	13.540	13.200	13.260	13.260	1,994,400
2025-05-14	13.100	13.300	13.060	13.200	13.200	1,617,100
2025-05-13	13.000	13.280	13.000	13.100	13.100	186,700
2025-05-09	13.180	13.300	13.020	13.040	13.040	1,751,600
2025-05-08	13.000	13.180	12.980	13.180	13.180	886,700
2025-05-07	13.060	13.100	12.940	13.080	13.080	1,971,900
2025-05-06	12.960	13.200	12.960	13.060	13.060	2,137,900
2025-05-05	13.000	13.180	12.920	13.020	13.020	1,837,400
2025-05-02	13.060	13.160	12.880	13.000	13.000	1,686,400
2025-04-30	13.100	13.100	12.860	13.060	13.060	153,600

← NewerPage 6 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.