Emperador Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.140	15.260	15.120	15.200	15.200	273,800
2026-10-15	15.240	15.320	15.120	15.140	15.140	2,012,600
2026-10-14	15.180	15.300	15.140	15.160	15.160	2,160,800
2026-10-13	15.160	15.320	15.160	15.180	15.180	235,400
2026-10-12	15.220	15.280	15.100	15.160	15.160	1,967,200
2026-10-09	15.200	15.260	15.060	15.220	15.220	393,000
2026-10-08	15.120	15.300	15.080	15.200	15.200	2,004,800
2026-10-07	15.100	15.440	15.100	15.120	15.120	1,916,600
2026-10-06	16.300	16.300	15.100	15.100	15.100	2,021,000
2026-10-05	15.540	16.340	15.280	16.340	16.340	278,100
2026-10-02	15.380	15.540	15.320	15.540	15.540	394,900
2026-10-01	15.560	15.560	15.320	15.380	15.380	134,800
2026-09-30	15.300	15.560	15.240	15.560	15.560	248,600
2026-09-29	15.380	15.500	15.180	15.360	15.360	2,207,800
2026-09-28	15.560	15.580	15.340	15.380	15.380	2,115,800
2026-09-25	15.500	15.580	15.260	15.580	15.580	448,500
2026-09-24	15.420	15.520	15.280	15.500	15.500	2,303,400
2026-09-23	15.320	15.440	15.300	15.420	15.420	197,700
2026-09-22	15.620	15.620	15.260	15.300	15.300	128,600
2026-09-21	15.700	15.700	15.260	15.700	15.700	203,000
2026-09-18	15.780	15.780	15.320	15.720	15.720	127,287,508
2026-09-17	15.140	16.000	15.140	15.800	15.800	824,200
2026-09-16	15.320	15.320	15.120	15.140	15.140	2,188,600
2026-09-15	15.300	15.300	15.080	15.240	15.240	2,207,500
2026-09-14	15.160	15.240	15.020	15.120	15.120	2,963,700
2026-09-11	15.220	15.260	15.140	15.160	15.160	262,600
2026-09-10	15.320	15.320	15.200	15.220	15.220	2,449,700
2026-09-09	15.280	15.360	15.260	15.300	15.300	198,300
2026-09-08	15.300	15.480	15.280	15.280	15.280	2,401,400
2026-09-07	15.400	15.440	15.200	15.300	15.300	2,411,400
2026-09-04	15.420	15.480	15.380	15.400	15.400	203,600
2026-09-03	15.340	15.460	15.320	15.420	15.420	2,222,500
2026-09-02	15.500	15.520	15.340	15.380	15.380	2,356,700
2026-09-01	15.380	15.880	15.380	15.500	15.500	908,400
2026-08-28	15.860	15.860	15.320	15.380	15.380	494,700
2026-08-27	15.500	15.880	15.340	15.880	15.880	579,200
2026-08-26	15.980	15.980	15.420	15.720	15.720	256,700
2026-08-25	15.660	15.980	15.380	15.980	15.980	1,026,500
2026-08-24	15.160	15.700	15.120	15.660	15.660	413,100
2026-08-20	15.080	15.140	14.920	15.020	15.020	295,300
2026-08-19	15.000	15.120	14.920	15.000	15.000	3,197,300
2026-08-18	15.020	15.160	14.940	15.000	15.000	2,618,900
2026-08-17	15.080	15.200	14.960	15.020	15.020	2,116,700
2026-08-14	15.140	15.440	15.020	15.080	15.080	2,460,900
2026-08-13	15.240	15.520	15.080	15.140	15.140	510,200
2026-08-12	15.500	15.660	15.180	15.240	15.240	2,787,600
2026-08-11	15.640	15.640	15.480	15.560	15.560	2,511,000
2026-08-10	15.840	15.840	15.500	15.500	15.500	292,200
2026-08-07	15.880	15.880	15.600	15.840	15.840	2,223,800
2026-08-06	15.800	15.900	15.640	15.900	15.900	2,875,500
2026-08-05	15.920	15.920	15.660	15.820	15.820	2,205,900
2026-08-04	15.500	15.900	15.460	15.860	15.860	4,727,000
2026-08-03	15.720	15.720	15.480	15.500	15.500	2,747,300
2026-07-31	15.520	15.740	15.500	15.740	15.740	3,709,300
2026-07-30	15.600	15.760	15.520	15.520	15.520	2,494,200
2026-07-29	15.720	15.740	15.460	15.600	15.600	2,236,200
2026-07-28	15.800	15.800	15.480	15.520	15.520	1,657,400
2026-07-27	15.720	15.740	15.460	15.740	15.740	3,972,200
2026-07-24	15.700	15.700	15.440	15.700	15.700	1,131,300
2026-07-23	15.460	15.720	15.460	15.700	15.700	1,582,000

Page 1 of 2 · 63 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.