Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.940	0.950	0.940	0.950	0.950	70,000
2024-01-09	0.960	0.960	0.930	0.930	0.930	345,000
2024-01-08	0.960	0.960	0.940	0.960	0.960	465,000
2024-01-05	0.970	0.970	0.960	0.970	0.970	106,000
2024-01-04	0.940	0.970	0.940	0.970	0.970	151,000
2024-01-03	0.940	0.970	0.940	0.970	0.970	72,000
2024-01-02	0.950	0.980	0.950	0.970	0.970	67,000
2023-12-29	1.010	1.010	0.950	0.950	0.950	2,523,000
2023-12-28	0.980	1.010	0.970	1.010	1.010	230,000
2023-12-27	1.000	1.020	0.950	1.020	1.020	714,000
2023-12-22	0.980	1.000	0.970	1.000	1.000	745,000
2023-12-21	0.980	1.020	0.980	1.000	1.000	673,000
2023-12-20	0.980	1.040	0.980	1.020	1.020	615,000
2023-12-19	0.970	1.040	0.970	1.040	1.040	2,223,000
2023-12-18	1.020	1.020	0.980	1.020	1.020	1,080,000
2023-12-15	1.010	1.030	0.990	1.020	1.020	975,000
2023-12-14	0.990	1.030	0.990	1.030	1.030	760,000
2023-12-13	1.010	1.010	0.980	0.980	0.980	401,000
2023-12-12	1.010	1.010	1.010	1.010	1.010	155,000
2023-12-11	0.980	1.010	0.970	1.010	1.010	460,000
2023-12-07	0.980	1.020	0.980	1.020	1.020	703,000
2023-12-06	0.970	1.010	0.970	1.010	1.010	414,000
2023-12-05	0.980	1.030	0.980	1.000	1.000	1,670,000
2023-12-04	0.980	1.010	0.980	0.990	0.990	788,000
2023-12-01	0.990	1.030	0.970	1.030	1.030	1,962,000
2023-11-30	1.030	1.030	0.990	1.030	1.030	364,000
2023-11-29	1.020	1.020	1.000	1.020	1.020	559,000
2023-11-28	1.000	1.040	1.000	1.030	1.030	865,000
2023-11-24	1.010	1.010	1.010	1.010	1.010	50,000
2023-11-23	1.000	1.020	1.000	1.020	1.020	1,371,000
2023-11-22	0.990	0.990	0.990	0.990	0.990	130,000
2023-11-21	1.010	1.010	0.990	1.000	1.000	987,000
2023-11-20	0.970	1.030	0.970	1.010	1.010	4,435,000
2023-11-17	0.950	0.970	0.940	0.970	0.970	951,000
2023-11-16	0.910	0.970	0.910	0.970	0.970	2,881,000
2023-11-15	0.880	0.950	0.880	0.940	0.940	2,792,000
2023-11-14	0.860	0.950	0.860	0.900	0.900	1,317,000
2023-11-13	0.860	0.860	0.860	0.860	0.860	25,000
2023-11-10	0.880	0.880	0.860	0.860	0.860	206,000
2023-11-09	0.860	0.900	0.860	0.900	0.900	392,000
2023-11-08	0.850	0.900	0.850	0.900	0.900	760,000
2023-11-07	0.920	0.970	0.870	0.940	0.940	489,000
2023-11-06	0.860	0.890	0.860	0.890	0.890	40,000
2023-11-03	0.860	0.890	0.860	0.890	0.890	136,000
2023-10-27	0.880	0.890	0.860	0.890	0.890	22,000
2023-10-26	0.880	0.880	0.880	0.880	0.880	35,000
2023-10-25	0.880	0.890	0.880	0.880	0.880	53,000
2023-10-23	0.900	0.900	0.870	0.900	0.900	225,000
2023-10-20	0.900	0.900	0.900	0.900	0.900	16,000
2023-10-19	0.900	0.910	0.900	0.910	0.910	20,000
2023-10-18	0.920	0.920	0.920	0.920	0.920	1,000
2023-10-17	0.910	0.920	0.880	0.920	0.920	2,291,000
2023-10-16	0.900	0.920	0.890	0.920	0.920	228,000
2023-10-13	0.900	0.900	0.900	0.900	0.900	200,000
2023-10-12	0.890	0.900	0.890	0.900	0.900	86,000
2023-10-11	0.890	0.900	0.880	0.900	0.900	60,000
2023-10-09	0.870	0.900	0.870	0.900	0.900	61,000
2023-10-06	0.880	0.890	0.880	0.890	0.890	53,000
2023-10-05	0.890	0.900	0.890	0.900	0.900	90,000
2023-10-04	0.870	0.890	0.870	0.890	0.890	6,680,000

← NewerPage 12 of 19 · 1,125 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.