Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 1,234,000 |
| 2024-04-08 | 1.040 | 1.080 | 1.020 | 1.080 | 1.080 | 2,206,000 |
| 2024-04-05 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 2,795,000 |
| 2024-04-04 | 1.080 | 1.110 | 1.050 | 1.050 | 1.050 | 3,924,000 |
| 2024-04-03 | 1.130 | 1.130 | 1.080 | 1.120 | 1.120 | 915,000 |
| 2024-04-02 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 1,044,000 |
| 2024-04-01 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 369,000 |
| 2024-03-27 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 450,000 |
| 2024-03-26 | 1.150 | 1.150 | 1.090 | 1.140 | 1.140 | 720,000 |
| 2024-03-25 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 1,243,000 |
| 2024-03-22 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 1,329,000 |
| 2024-03-21 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 1,375,000 |
| 2024-03-20 | 1.130 | 1.160 | 1.110 | 1.120 | 1.120 | 2,898,000 |
| 2024-03-19 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 1,076,000 |
| 2024-03-18 | 1.100 | 1.150 | 1.090 | 1.110 | 1.110 | 1,516,000 |
| 2024-03-15 | 1.170 | 1.170 | 1.090 | 1.120 | 1.120 | 3,961,000 |
| 2024-03-14 | 1.110 | 1.180 | 1.110 | 1.170 | 1.170 | 11,618,000 |
| 2024-03-13 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 7,125,000 |
| 2024-03-12 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 754,000 |
| 2024-03-11 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 205,000 |
| 2024-03-08 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 1,451,000 |
| 2024-03-07 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 162,000 |
| 2024-03-06 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 324,000 |
| 2024-03-05 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 727,000 |
| 2024-03-04 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 668,000 |
| 2024-03-01 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 425,000 |
| 2024-02-29 | 1.020 | 1.040 | 1.000 | 1.000 | 1.000 | 3,841,000 |
| 2024-02-28 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 424,000 |
| 2024-02-27 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 1,588,000 |
| 2024-02-26 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 1,636,000 |
| 2024-02-23 | 1.060 | 1.080 | 1.050 | 1.080 | 1.080 | 2,804,000 |
| 2024-02-22 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 1,132,000 |
| 2024-02-21 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 2,870,000 |
| 2024-02-20 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 6,933,000 |
| 2024-02-19 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 1,833,000 |
| 2024-02-16 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 4,410,000 |
| 2024-02-15 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 1,380,000 |
| 2024-02-14 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 1,231,000 |
| 2024-02-13 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 885,000 |
| 2024-02-12 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 834,000 |
| 2024-02-08 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,484,000 |
| 2024-02-07 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 1,107,000 |
| 2024-02-06 | 0.970 | 1.000 | 0.940 | 0.950 | 0.950 | 202,000 |
| 2024-02-05 | 0.920 | 1.010 | 0.920 | 1.000 | 1.000 | 351,000 |
| 2024-02-02 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 100,000 |
| 2024-02-01 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 310,000 |
| 2024-01-31 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 360,000 |
| 2024-01-30 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 1,076,000 |
| 2024-01-29 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 110,000 |
| 2024-01-26 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 415,000 |
| 2024-01-25 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 286,000 |
| 2024-01-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 325,000 |
| 2024-01-23 | 0.940 | 1.010 | 0.940 | 0.990 | 0.990 | 1,696,000 |
| 2024-01-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 101,000 |
| 2024-01-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-01-17 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 184,000 |
| 2024-01-16 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 110,000 |
| 2024-01-15 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 121,000 |
| 2024-01-12 | 0.950 | 0.960 | 0.940 | 0.960 | 0.960 | 176,000 |
| 2024-01-11 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 25,000 |
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.