Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 234,000 |
| 2026-10-15 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 230,000 |
| 2026-10-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 20,000 |
| 2026-10-13 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 379,000 |
| 2026-10-12 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 62,000 |
| 2026-10-09 | 1.370 | 1.400 | 1.360 | 1.400 | 1.400 | 177,000 |
| 2026-10-08 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 132,000 |
| 2026-10-07 | 1.410 | 1.450 | 1.400 | 1.400 | 1.400 | 1,166,000 |
| 2026-10-06 | 1.370 | 1.410 | 1.360 | 1.410 | 1.410 | 331,000 |
| 2026-10-05 | 1.380 | 1.410 | 1.360 | 1.410 | 1.410 | 591,000 |
| 2026-10-02 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 322,000 |
| 2026-10-01 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 88,000 |
| 2026-09-30 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 44,000 |
| 2026-09-29 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 62,000 |
| 2026-09-28 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 161,000 |
| 2026-09-25 | 1.380 | 1.420 | 1.350 | 1.420 | 1.420 | 92,000 |
| 2026-09-24 | 1.340 | 1.420 | 1.340 | 1.390 | 1.390 | 190,000 |
| 2026-09-23 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 433,000 |
| 2026-09-22 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 379,000 |
| 2026-09-21 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 317,000 |
| 2026-09-18 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,175,000 |
| 2026-09-17 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 775,000 |
| 2026-09-16 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 456,000 |
| 2026-09-15 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 1,910,000 |
| 2026-09-14 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 1,222,000 |
| 2026-09-11 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 180,000 |
| 2026-09-10 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 1,286,000 |
| 2026-09-09 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 179,000 |
| 2026-09-08 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 191,000 |
| 2026-09-07 | 1.420 | 1.440 | 1.390 | 1.390 | 1.390 | 445,000 |
| 2026-09-04 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 26,000 |
| 2026-09-03 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 130,000 |
| 2026-09-02 | 1.440 | 1.460 | 1.390 | 1.400 | 1.400 | 470,000 |
| 2026-09-01 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 177,000 |
| 2026-08-28 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 33,000 |
| 2026-08-27 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 11,000 |
| 2026-08-26 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 1,024,000 |
| 2026-08-25 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 50,000 |
| 2026-08-24 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 15,000 |
| 2026-08-20 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 402,000 |
| 2026-08-19 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 966,000 |
| 2026-08-18 | 1.450 | 1.450 | 1.380 | 1.410 | 1.410 | 41,000 |
| 2026-08-17 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 64,000 |
| 2026-08-14 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 45,000 |
| 2026-08-13 | 1.370 | 1.430 | 1.360 | 1.380 | 1.380 | 345,000 |
| 2026-08-12 | 1.360 | 1.490 | 1.360 | 1.370 | 1.370 | 1,725,000 |
| 2026-08-11 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 292,000 |
| 2026-08-10 | 1.410 | 1.410 | 1.360 | 1.380 | 1.380 | 103,000 |
| 2026-08-07 | 1.450 | 1.450 | 1.350 | 1.410 | 1.410 | 841,000 |
| 2026-08-06 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 642,000 |
| 2026-08-05 | 1.440 | 1.500 | 1.420 | 1.480 | 1.480 | 3,246,000 |
| 2026-08-04 | 1.500 | 1.500 | 1.400 | 1.440 | 1.440 | 883,000 |
| 2026-08-03 | 1.380 | 1.500 | 1.370 | 1.500 | 1.500 | 3,786,000 |
| 2026-07-31 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 702,000 |
| 2026-07-30 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 245,000 |
| 2026-07-29 | 1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 46,000 |
| 2026-07-28 | 1.340 | 1.400 | 1.340 | 1.390 | 1.390 | 247,000 |
| 2026-07-27 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 158,000 |
| 2026-07-24 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 495,000 |
| 2026-07-23 | 1.330 | 1.390 | 1.330 | 1.330 | 1.330 | 1,454,000 |
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.