Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.900	0.930	0.900	0.920	0.920	52,000
2023-09-29	0.900	0.910	0.870	0.910	0.910	270,000
2023-09-28	0.870	0.900	0.870	0.900	0.900	225,000
2023-09-27	0.860	0.900	0.860	0.900	0.900	312,000
2023-09-26	0.880	0.910	0.880	0.910	0.910	11,000
2023-09-25	0.900	0.930	0.890	0.930	0.930	785,000
2023-09-22	0.910	0.910	0.890	0.910	0.910	120,000
2023-09-21	0.910	0.910	0.890	0.910	0.910	399,000
2023-09-20	0.910	0.910	0.910	0.910	0.910	461,000
2023-09-19	0.930	0.930	0.930	0.930	0.930	60,000
2023-09-18	0.940	0.980	0.930	0.930	0.930	1,590,000
2023-09-15	0.940	0.990	0.940	0.990	0.990	469,000
2023-09-14	0.970	0.970	0.960	0.960	0.960	900,000
2023-09-13	0.960	0.990	0.960	0.960	0.960	471,000
2023-09-12	0.940	0.950	0.940	0.950	0.950	190,000
2023-09-11	0.960	0.960	0.950	0.950	0.950	272,000
2023-09-08	0.940	0.950	0.940	0.950	0.950	200,000
2023-09-07	0.940	0.940	0.940	0.940	0.940	570,000
2023-09-06	0.940	0.950	0.940	0.940	0.940	325,000
2023-09-05	0.970	0.980	0.950	0.950	0.950	791,000
2023-09-01	0.960	0.960	0.960	0.960	0.960	435,000
2023-08-31	0.960	0.970	0.960	0.970	0.970	155,000
2023-08-30	0.970	0.980	0.960	0.970	0.970	397,000
2023-08-29	0.960	0.980	0.960	0.970	0.970	610,000
2023-08-25	0.940	0.960	0.940	0.960	0.960	155,000
2023-08-24	0.930	0.950	0.930	0.950	0.950	210,000
2023-08-23	0.930	0.930	0.920	0.920	0.920	182,000
2023-08-22	0.940	0.940	0.910	0.930	0.930	301,000
2023-08-18	0.950	0.960	0.940	0.940	0.940	590,000
2023-08-17	0.940	0.960	0.940	0.960	0.960	253,000
2023-08-16	0.950	0.970	0.950	0.950	0.950	693,000
2023-08-15	0.950	0.950	0.950	0.950	0.950	132,000
2023-08-14	0.950	0.980	0.950	0.950	0.950	135,000
2023-08-11	0.950	0.960	0.950	0.960	0.960	318,000
2023-08-10	0.960	0.960	0.950	0.950	0.950	697,000
2023-08-09	0.960	0.980	0.960	0.980	0.980	1,011,000
2023-08-08	0.970	0.980	0.950	0.980	0.980	1,002,000
2023-08-07	1.000	1.000	0.950	0.980	0.980	1,098,000
2023-08-04	1.000	1.010	1.000	1.010	1.010	85,000
2023-08-03	1.020	1.020	1.000	1.000	1.000	1,259,000
2023-08-02	1.030	1.060	1.010	1.010	1.010	1,274,000
2023-08-01	1.040	1.070	1.030	1.030	1.030	704,000
2023-07-31	1.020	1.070	1.020	1.040	1.040	3,458,000
2023-07-28	1.000	1.020	1.000	1.010	1.010	252,000
2023-07-27	1.020	1.030	1.020	1.020	1.020	11,354,000
2023-07-26	1.010	1.030	1.010	1.020	1.020	22,000
2023-07-25	1.020	1.030	1.000	1.010	1.010	491,000
2023-07-24	0.980	1.000	0.980	1.000	1.000	265,000
2023-07-21	1.000	1.020	0.980	1.010	1.010	3,919,000
2023-07-20	0.950	0.960	0.940	0.960	0.960	1,096,000
2023-07-19	0.890	0.960	0.890	0.950	0.950	663,000
2023-07-17	0.960	0.960	0.910	0.960	0.960	169,000
2023-07-14	0.920	0.960	0.920	0.960	0.960	497,000
2023-07-13	0.910	0.920	0.910	0.920	0.920	136,000
2023-07-12	0.920	0.930	0.920	0.930	0.930	506,000
2023-07-11	0.930	0.930	0.930	0.930	0.930	31,000
2023-07-10	0.920	0.920	0.890	0.920	0.920	32,000
2023-07-07	0.900	0.930	0.880	0.930	0.930	477,000
2023-07-06	0.920	0.930	0.880	0.880	0.880	916,000
2023-07-05	0.880	0.930	0.880	0.930	0.930	241,000

← NewerPage 13 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.