Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 1.050 | 1.120 | 1.050 | 1.090 | 1.090 | 15,199,000 |
| 2024-07-08 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 200,000 |
| 2024-07-05 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 326,000 |
| 2024-07-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 195,000 |
| 2024-07-03 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 126,000 |
| 2024-07-02 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 310,000 |
| 2024-07-01 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 388,000 |
| 2024-06-28 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 5,523,000 |
| 2024-06-27 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 263,000 |
| 2024-06-26 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 90,000 |
| 2024-06-25 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 249,000 |
| 2024-06-24 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 6,175,000 |
| 2024-06-21 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 6,347,000 |
| 2024-06-20 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 100,000 |
| 2024-06-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 30,000 |
| 2024-06-18 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 320,000 |
| 2024-06-14 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 43,000 |
| 2024-06-13 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 60,000 |
| 2024-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 265,000 |
| 2024-06-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 160,000 |
| 2024-06-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 30,000 |
| 2024-06-06 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 315,000 |
| 2024-06-05 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 231,000 |
| 2024-06-04 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 390,000 |
| 2024-06-03 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 936,000 |
| 2024-05-31 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 2,865,000 |
| 2024-05-30 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 1,595,000 |
| 2024-05-29 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 411,000 |
| 2024-05-28 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 1,330,000 |
| 2024-05-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 115,000 |
| 2024-05-24 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 474,000 |
| 2024-05-23 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 1,330,000 |
| 2024-05-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 285,000 |
| 2024-05-21 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 300,000 |
| 2024-05-20 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 6,141,000 |
| 2024-05-17 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 20,000 |
| 2024-05-16 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 338,000 |
| 2024-05-15 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 367,000 |
| 2024-05-14 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 783,000 |
| 2024-05-13 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 275,000 |
| 2024-05-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 19,000 |
| 2024-05-09 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 103,000 |
| 2024-05-08 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 81,000 |
| 2024-05-07 | 1.040 | 1.070 | 1.010 | 1.040 | 1.040 | 677,000 |
| 2024-05-06 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 467,000 |
| 2024-05-03 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 1,030,000 |
| 2024-05-02 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 1,041,000 |
| 2024-04-30 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 707,000 |
| 2024-04-29 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 478,000 |
| 2024-04-26 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 286,000 |
| 2024-04-25 | 1.040 | 1.060 | 0.990 | 1.030 | 1.030 | 507,000 |
| 2024-04-24 | 1.020 | 1.060 | 0.980 | 1.050 | 1.050 | 1,092,000 |
| 2024-04-23 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 650,000 |
| 2024-04-22 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 760,000 |
| 2024-04-19 | 1.030 | 1.040 | 0.970 | 1.000 | 1.000 | 1,219,000 |
| 2024-04-18 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 444,000 |
| 2024-04-17 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 797,000 |
| 2024-04-16 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 1,900,000 |
| 2024-04-15 | 1.030 | 1.030 | 1.010 | 1.020 | 1.020 | 780,000 |
| 2024-04-12 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 1,438,000 |
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.