Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	13.000	13.160	12.900	13.000	13.000	393,000
2025-04-28	12.420	13.040	12.420	13.000	13.000	5,145,200
2025-04-25	12.400	12.500	12.400	12.420	12.420	1,693,100
2025-04-24	12.440	12.460	12.280	12.400	12.400	1,628,300
2025-04-23	12.220	12.440	12.220	12.440	12.440	1,774,400
2025-04-22	12.480	12.480	12.220	12.280	12.280	1,647,300
2025-04-21	12.500	12.500	12.240	12.460	12.460	1,699,400
2025-04-16	12.400	12.560	12.400	12.520	12.520	656,900
2025-04-15	12.600	12.600	12.420	12.560	12.560	188,300
2025-04-14	12.680	12.680	12.520	12.620	12.620	220,900
2025-04-11	12.720	12.780	12.560	12.680	12.680	261,100
2025-04-10	12.820	12.880	12.600	12.800	12.800	224,400
2025-04-08	12.800	12.820	12.360	12.820	12.820	1,896,000
2025-04-07	12.880	12.880	12.400	12.760	12.760	2,041,400
2025-04-04	12.840	13.040	12.760	12.900	12.900	1,764,400
2025-04-03	12.820	13.180	12.800	13.060	13.060	1,614,000
2025-04-02	13.000	13.200	12.760	13.160	13.160	1,968,600
2025-03-31	13.140	13.140	12.600	13.080	13.080	1,111,200
2025-03-28	12.760	13.120	12.500	12.900	12.900	365,700
2025-03-27	12.600	12.780	12.400	12.700	12.700	1,814,300
2025-03-26	12.560	12.720	12.320	12.660	12.660	506,600
2025-03-25	12.440	12.600	12.100	12.560	12.560	340,400
2025-03-24	12.000	12.440	11.960	12.440	12.440	60,292,898
2025-03-21	12.160	12.180	11.940	12.000	12.000	1,160,600
2025-03-20	12.100	12.160	11.920	12.160	12.160	259,900
2025-03-19	11.980	11.980	11.820	11.920	11.920	51,194,801
2025-03-18	11.920	11.940	11.800	11.900	11.900	1,640,900
2025-03-17	12.000	12.140	11.880	11.920	11.920	293,500
2025-03-14	11.840	11.940	11.660	11.920	11.920	1,949,400
2025-03-13	12.300	12.300	11.840	11.900	11.900	2,038,100
2025-03-12	11.880	12.200	11.800	12.200	12.200	1,838,300
2025-03-11	12.220	12.280	11.900	12.000	12.000	1,657,800
2025-03-10	12.280	12.300	12.140	12.220	12.220	1,651,100
2025-03-07	12.300	12.320	12.160	12.220	12.220	1,721,500
2025-03-06	12.360	12.400	12.180	12.200	12.200	1,913,300
2025-03-05	12.320	12.360	12.160	12.220	12.220	242,500
2025-03-04	12.360	12.360	12.120	12.180	12.180	58,100
2025-03-03	12.400	12.400	12.160	12.160	12.160	50,979,102
2025-02-28	12.260	12.380	11.860	12.300	12.300	3,000,900
2025-02-27	12.000	12.500	11.900	12.160	12.160	2,675,000
2025-02-26	12.420	12.480	11.640	12.140	12.140	5,449,000
2025-02-25	12.340	12.420	11.860	12.360	12.360	231,700
2025-02-24	12.380	12.380	11.260	12.360	12.360	4,291,900
2025-02-21	12.680	12.740	12.220	12.220	12.220	1,282,700
2025-02-20	12.720	12.720	12.380	12.380	12.380	215,300
2025-02-19	12.700	12.700	12.320	12.460	12.460	1,734,200
2025-02-18	12.420	12.740	12.320	12.320	12.320	1,792,800
2025-02-17	12.200	12.700	12.200	12.700	12.700	1,644,000
2025-02-14	12.500	13.100	12.180	12.180	12.180	2,062,700
2025-02-13	12.160	13.080	12.160	12.500	12.500	1,738,100
2025-02-12	12.980	13.080	12.100	12.100	12.100	1,627,000
2025-02-11	13.900	14.420	12.660	12.660	12.660	2,116,100
2025-02-10	15.060	15.060	13.620	13.620	13.620	1,705,300
2025-02-07	15.400	15.400	14.320	14.320	14.320	1,647,800
2025-02-06	15.080	15.460	15.000	15.100	15.100	1,619,000
2025-02-05	14.600	15.480	14.340	14.740	14.740	1,685,400
2025-02-04	15.000	15.680	14.440	14.440	14.440	1,635,800
2025-02-03	16.200	16.800	14.940	14.940	14.940	3,832,500
2025-01-31	17.640	17.660	16.040	16.040	16.040	6,715,000
2025-01-30	17.880	18.060	17.560	18.060	18.060	307,600

← NewerPage 7 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.