Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.940	1.000	0.940	1.000	1.000	193,000
2023-03-24	1.000	1.000	1.000	1.000	1.000	116,000
2023-03-23	1.000	1.000	0.990	0.990	0.990	147,000
2023-03-22	0.990	0.990	0.920	0.920	0.920	94,000
2023-03-21	0.940	0.960	0.940	0.960	0.960	165,000
2023-03-17	0.940	0.990	0.940	0.990	0.990	8,000
2023-03-16	0.940	0.990	0.940	0.990	0.990	21,000
2023-03-15	0.980	0.990	0.980	0.990	0.990	45,000
2023-03-13	0.950	0.990	0.950	0.990	0.990	62,000
2023-03-10	0.960	1.000	0.960	1.000	1.000	24,000
2023-03-09	1.000	1.000	1.000	1.000	1.000	4,000
2023-03-08	1.000	1.000	1.000	1.000	1.000	10,000
2023-03-07	1.000	1.000	1.000	1.000	1.000	6,000
2023-03-06	0.980	1.000	0.960	1.000	1.000	14,000
2023-03-03	1.000	1.000	1.000	1.000	1.000	100,000
2023-03-02	0.960	1.000	0.960	1.000	1.000	48,000
2023-03-01	1.010	1.010	1.010	1.010	1.010	5,000
2023-02-28	1.000	1.000	1.000	1.000	1.000	5,000
2023-02-27	0.970	0.990	0.950	0.990	0.990	128,000
2023-02-23	0.990	0.990	0.990	0.990	0.990	4,000
2023-02-22	0.980	0.990	0.960	0.990	0.990	273,000
2023-02-21	0.970	1.030	0.970	1.030	1.030	23,000
2023-02-20	1.030	1.040	1.030	1.040	1.040	12,000
2023-02-17	1.030	1.050	1.030	1.040	1.040	48,000
2023-02-16	1.030	1.040	1.030	1.040	1.040	12,000
2023-02-15	1.020	1.040	1.020	1.040	1.040	7,000
2023-02-14	1.000	1.040	0.950	1.040	1.040	248,000
2023-02-13	1.000	1.040	1.000	1.040	1.040	505,000
2023-02-10	1.040	1.050	1.040	1.050	1.050	501,000
2023-02-09	1.050	1.050	1.050	1.050	1.050	25,000
2023-02-08	1.020	1.020	0.980	1.010	1.010	229,000
2023-02-07	1.060	1.060	1.020	1.020	1.020	96,000
2023-02-06	1.020	1.060	1.020	1.060	1.060	219,000
2023-02-03	1.040	1.040	1.020	1.040	1.040	278,000
2023-02-02	1.060	1.060	1.050	1.060	1.060	55,000
2023-02-01	1.020	1.060	1.020	1.060	1.060	12,821,000
2023-01-31	1.020	1.050	1.010	1.050	1.050	276,000
2023-01-30	1.020	1.060	1.020	1.060	1.060	444,000
2023-01-27	1.060	1.060	1.020	1.020	1.020	2,018,000
2023-01-26	1.060	1.070	1.030	1.050	1.050	1,329,000
2023-01-25	1.030	1.080	1.020	1.050	1.050	2,434,000
2023-01-24	0.980	1.030	0.980	1.030	1.030	2,197,000
2023-01-23	0.990	0.990	0.980	0.980	0.980	36,000
2023-01-20	0.960	1.000	0.950	0.990	0.990	2,454,000
2023-01-19	0.920	1.000	0.920	0.980	0.980	1,151,000
2023-01-18	0.930	0.930	0.910	0.920	0.920	231,000
2023-01-17	0.920	0.950	0.920	0.930	0.930	392,000
2023-01-16	0.920	0.920	0.910	0.920	0.920	328,000
2023-01-13	0.910	0.910	0.900	0.910	0.910	33,000
2023-01-12	0.920	0.920	0.910	0.910	0.910	275,000
2023-01-11	0.920	0.950	0.910	0.950	0.950	419,000
2023-01-10	0.950	0.950	0.910	0.950	0.950	404,000
2023-01-06	0.960	0.960	0.920	0.960	0.960	627,000
2023-01-05	0.980	0.980	0.930	0.970	0.970	473,000
2023-01-04	0.980	0.990	0.950	0.960	0.960	410,000
2023-01-03	1.000	1.000	0.990	1.000	1.000	1,582,000
2022-12-29	0.990	1.080	0.980	1.080	1.080	3,352,000
2022-12-28	1.000	1.020	1.000	1.020	1.020	602,000
2022-12-27	1.040	1.040	0.980	1.020	1.020	104,000
2022-12-23	1.020	1.020	1.000	1.000	1.000	90,000

← NewerPage 15 of 19 · 1,126 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.