Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	17.980	18.120	17.860	17.860	17.860	326,400
2025-01-27	18.140	18.200	17.900	18.100	18.100	1,002,800
2025-01-24	18.080	18.140	17.840	18.140	18.140	664,000
2025-01-23	18.000	18.080	17.780	18.080	18.080	1,626,300
2025-01-22	18.080	18.100	17.800	17.820	17.820	1,627,300
2025-01-21	18.040	18.080	17.700	18.080	18.080	39,800
2025-01-20	17.900	18.040	17.680	18.040	18.040	1,603,300
2025-01-17	17.920	18.100	17.920	18.040	18.040	94,400
2025-01-16	18.020	18.080	17.900	18.080	18.080	1,697,500
2025-01-15	17.880	18.020	17.860	18.020	18.020	1,601,100
2025-01-14	17.880	17.980	17.840	17.980	17.980	1,652,400
2025-01-13	17.860	18.000	17.860	17.980	17.980	1,619,600
2025-01-10	18.020	18.040	17.880	17.900	17.900	96,100
2025-01-09	17.860	18.020	17.800	18.020	18.020	1,785,700
2025-01-08	17.860	18.000	17.820	17.860	17.860	1,669,700
2025-01-07	18.060	18.060	17.860	17.860	17.860	1,616,900
2025-01-06	18.080	18.080	17.860	18.060	18.060	55,100
2025-01-03	18.080	18.100	17.880	18.080	18.080	82,700
2025-01-02	18.080	18.080	17.880	18.080	18.080	1,745,500
2024-12-27	18.060	18.060	17.840	18.060	18.060	402,500
2024-12-26	18.000	18.040	17.820	18.040	18.040	416,600
2024-12-23	18.000	18.000	17.800	18.000	18.000	325,400
2024-12-20	18.000	18.020	17.820	17.980	17.980	206,900
2024-12-19	17.840	18.000	17.700	18.000	18.000	237,900
2024-12-18	17.840	18.040	17.840	18.040	18.040	1,640,400
2024-12-17	17.920	18.020	17.820	18.020	18.020	1,640,700
2024-12-16	18.040	18.040	17.880	18.020	18.020	1,678,200
2024-12-13	18.000	18.040	17.900	18.040	18.040	92,900
2024-12-12	18.000	18.000	17.940	18.000	18.000	126,800
2024-12-11	18.000	18.040	17.960	18.000	18.000	1,646,600
2024-12-10	18.020	18.020	17.920	18.000	18.000	1,614,300
2024-12-09	18.020	18.060	17.940	18.040	18.040	1,623,200
2024-12-06	17.920	18.040	17.900	18.040	18.040	1,647,700
2024-12-05	18.060	18.060	17.940	18.040	18.040	1,751,100
2024-12-04	18.000	18.040	17.900	18.040	18.040	1,653,000
2024-12-03	18.000	18.100	17.920	17.980	17.980	1,648,000
2024-12-02	18.000	18.080	17.880	18.080	18.080	123,100
2024-11-29	18.020	18.040	17.900	18.000	18.000	447,000
2024-11-28	18.000	18.020	17.860	18.020	18.020	324,000
2024-11-27	17.940	18.040	17.860	17.940	17.940	86,300
2024-11-26	18.100	18.100	17.900	17.940	17.940	58,200
2024-11-25	18.000	18.120	17.920	18.000	18.000	1,682,400
2024-11-22	18.000	18.160	18.000	18.100	18.100	1,616,000
2024-11-21	18.060	18.200	18.020	18.160	18.160	89,300
2024-11-20	18.200	18.220	18.040	18.200	18.200	1,679,200
2024-11-19	18.140	18.200	18.020	18.200	18.200	1,654,400
2024-11-18	18.160	18.160	18.000	18.140	18.140	1,751,700
2024-11-15	18.020	18.200	18.020	18.160	18.160	1,673,500
2024-11-14	18.100	18.180	18.000	18.180	18.180	94,600
2024-11-13	18.200	18.200	18.020	18.100	18.100	1,636,700
2024-11-12	18.140	18.180	17.960	18.180	18.180	162,200
2024-11-11	18.200	18.200	18.020	18.140	18.140	100,600
2024-11-08	18.100	18.340	18.100	18.200	18.200	100,800
2024-11-07	18.400	18.400	18.200	18.340	18.340	1,618,600
2024-11-06	18.480	18.480	18.380	18.400	18.400	1,615,000
2024-11-05	18.600	18.600	18.400	18.480	18.480	1,626,800
2024-11-04	18.500	18.640	18.480	18.560	18.560	1,637,900
2024-10-31	18.680	18.680	18.500	18.640	18.640	176,900
2024-10-30	18.600	18.700	18.560	18.680	18.680	167,700
2024-10-29	18.640	18.720	18.620	18.680	18.680	133,700

← NewerPage 8 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.