Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.640	18.720	18.620	18.680	18.680	133,700
2024-10-28	18.720	18.740	18.660	18.700	18.700	1,839,100
2024-10-25	18.760	18.760	18.680	18.720	18.720	1,682,100
2024-10-24	18.780	18.780	18.720	18.740	18.740	1,631,500
2024-10-23	18.760	18.760	18.680	18.760	18.760	62,200
2024-10-22	18.760	18.780	18.700	18.720	18.720	35,100
2024-10-21	18.700	18.760	18.660	18.700	18.700	71,000
2024-10-18	18.780	18.780	18.680	18.720	18.720	1,640,100
2024-10-17	18.700	18.800	18.700	18.740	18.740	1,709,600
2024-10-16	18.780	18.820	18.720	18.740	18.740	99,200
2024-10-15	18.700	18.800	18.700	18.760	18.760	67,400
2024-10-14	18.820	18.820	18.720	18.740	18.740	1,643,000
2024-10-11	18.840	18.840	18.740	18.800	18.800	97,400
2024-10-10	18.760	18.860	18.760	18.780	18.780	1,660,700
2024-10-09	18.740	18.840	18.740	18.760	18.760	180,300
2024-10-08	18.780	18.780	18.720	18.740	18.740	432,800
2024-10-07	18.760	18.760	18.680	18.700	18.700	1,865,900
2024-10-04	18.780	18.780	18.720	18.760	18.760	1,663,800
2024-10-03	18.740	18.760	18.680	18.740	18.740	2,034,400
2024-10-02	18.720	18.780	18.700	18.740	18.740	1,911,100
2024-10-01	18.760	18.800	18.720	18.760	18.760	2,688,300
2024-09-30	18.740	18.820	18.740	18.760	18.760	139,900
2024-09-27	18.780	18.840	18.760	18.820	18.820	180,200
2024-09-26	18.740	18.800	18.720	18.760	18.760	2,255,000
2024-09-25	18.800	18.820	18.740	18.740	18.740	227,800
2024-09-24	18.820	18.840	18.760	18.760	18.760	444,300
2024-09-23	18.800	18.800	18.740	18.780	18.780	851,900
2024-09-20	18.700	18.780	18.700	18.720	18.720	1,160,900
2024-09-19	18.720	18.840	18.720	18.760	18.760	1,116,000
2024-09-18	18.700	18.800	18.700	18.740	18.740	667,000
2024-09-17	18.760	18.800	18.720	18.760	18.760	2,566,900
2024-09-16	18.760	18.820	18.740	18.760	18.760	3,667,200
2024-09-13	18.780	18.780	18.720	18.760	18.760	2,652,000
2024-09-12	18.760	18.760	18.680	18.740	18.740	3,499,000
2024-09-11	18.820	18.840	18.660	18.800	18.800	1,745,100
2024-09-10	18.700	18.860	18.680	18.720	18.720	3,842,400
2024-09-09	18.900	18.900	18.700	18.760	18.760	3,929,200
2024-09-06	18.840	18.840	18.580	18.800	18.800	5,210,500
2024-09-05	18.780	18.900	18.780	18.900	18.900	1,676,100
2024-09-04	18.760	18.880	18.760	18.820	18.820	3,958,200
2024-09-03	18.820	18.840	18.740	18.800	18.800	5,845,700
2024-09-02	18.820	18.820	18.700	18.800	18.800	6,058,200
2024-08-30	18.720	18.860	18.720	18.780	18.780	525,400
2024-08-29	18.800	18.800	18.700	18.740	18.740	734,200
2024-08-28	18.720	18.820	18.720	18.780	18.780	489,200
2024-08-27	18.800	18.800	18.700	18.720	18.720	1,000,400
2024-08-22	18.860	18.860	18.720	18.720	18.720	951,100
2024-08-21	18.800	18.860	18.700	18.720	18.720	1,035,600
2024-08-20	18.820	18.920	18.720	18.800	18.800	2,346,600
2024-08-19	18.700	18.900	18.700	18.880	18.880	1,950,700
2024-08-16	18.860	19.000	18.720	18.900	18.900	1,845,800
2024-08-15	18.800	18.860	18.680	18.800	18.800	1,903,400
2024-08-14	18.800	18.800	18.640	18.760	18.760	1,714,400
2024-08-13	18.800	18.900	18.680	18.720	18.720	1,732,900
2024-08-12	18.700	18.880	18.660	18.700	18.700	1,630,800
2024-08-09	18.560	18.700	18.560	18.700	18.700	363,600
2024-08-08	18.600	18.720	18.580	18.700	18.700	1,663,700
2024-08-07	18.580	18.700	18.540	18.700	18.700	1,931,500
2024-08-06	18.660	18.660	18.540	18.580	18.580	1,773,300
2024-08-05	18.560	18.800	18.560	18.600	18.600	1,624,900

← NewerPage 9 of 21 · 1,225 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.