Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	1.020	1.040	1.010	1.030	1.030	442,000
2022-12-21	1.020	1.030	1.000	1.020	1.020	1,513,000
2022-12-20	1.000	1.030	1.000	1.020	1.020	453,000
2022-12-16	1.020	1.020	0.980	1.020	1.020	12,000
2022-12-15	1.000	1.000	1.000	1.000	1.000	212,000
2022-12-14	0.980	1.020	0.980	1.020	1.020	259,000
2022-12-13	0.960	1.000	0.960	1.000	1.000	570,000
2022-12-09	0.950	0.980	0.950	0.980	0.980	781,000
2022-12-07	0.950	0.950	0.940	0.940	0.940	391,000
2022-12-06	0.940	1.000	0.940	0.990	0.990	532,000
2022-12-05	0.960	0.960	0.950	0.950	0.950	235,000
2022-12-02	0.980	1.000	0.950	0.990	0.990	1,109,000
2022-12-01	0.950	0.980	0.930	0.980	0.980	964,000
2022-11-29	0.990	0.990	0.940	0.980	0.980	998,000
2022-11-28	0.950	0.990	0.950	0.990	0.990	68,000
2022-11-25	1.000	1.000	0.930	0.940	0.940	3,714,000
2022-11-24	0.950	1.000	0.950	1.000	1.000	5,028,000
2022-11-23	0.900	0.940	0.900	0.940	0.940	152,000
2022-11-22	0.920	0.920	0.900	0.900	0.900	145,000
2022-11-21	0.930	0.930	0.900	0.930	0.930	71,000
2022-11-18	0.940	0.940	0.930	0.940	0.940	576,000
2022-11-17	0.900	0.930	0.900	0.930	0.930	314,000
2022-11-16	0.870	0.900	0.870	0.900	0.900	98,000
2022-11-15	0.850	0.890	0.840	0.850	0.850	604,000
2022-11-14	0.850	0.850	0.830	0.830	0.830	362,000
2022-11-11	0.860	0.920	0.850	0.850	0.850	1,045,000
2022-11-10	0.910	0.930	0.870	0.870	0.870	174,000
2022-11-09	0.830	0.900	0.830	0.840	0.840	107,000
2022-11-08	0.910	0.910	0.910	0.910	0.910	40,000
2022-11-07	0.910	0.910	0.910	0.910	0.910	1,000
2022-11-04	0.890	0.900	0.860	0.900	0.900	150,000
2022-11-02	0.880	0.880	0.880	0.880	0.880	100,000
2022-10-28	0.870	0.880	0.810	0.880	0.880	81,000
2022-10-27	0.870	0.880	0.870	0.880	0.880	60,000
2022-10-26	0.880	0.880	0.880	0.880	0.880	20,000
2022-10-25	0.860	0.880	0.840	0.840	0.840	43,000
2022-10-21	0.840	0.850	0.840	0.850	0.850	75,000
2022-10-19	0.780	0.850	0.780	0.850	0.850	341,000
2022-10-18	0.780	0.800	0.780	0.800	0.800	260,000
2022-10-17	0.760	0.800	0.760	0.800	0.800	135,000
2022-10-14	0.790	0.790	0.760	0.760	0.760	61,000
2022-10-12	0.790	0.790	0.780	0.780	0.780	105,000
2022-10-11	0.790	0.800	0.760	0.760	0.760	342,000
2022-10-10	0.780	0.790	0.770	0.770	0.770	592,000
2022-10-07	0.850	0.850	0.780	0.840	0.840	123,000
2022-10-06	0.840	0.840	0.840	0.840	0.840	64,000
2022-10-05	0.840	0.850	0.810	0.810	0.810	165,000
2022-10-04	0.780	0.830	0.780	0.810	0.810	62,000
2022-10-03	0.780	0.780	0.750	0.780	0.780	1,572,000
2022-09-30	0.800	0.830	0.750	0.830	0.830	2,049,000
2022-09-29	0.850	0.850	0.840	0.840	0.840	22,000
2022-09-28	0.850	0.900	0.800	0.830	0.830	497,000
2022-09-27	0.890	0.890	0.820	0.870	0.870	1,004,000
2022-09-23	0.950	0.950	0.950	0.950	0.950	5,000
2022-09-22	0.940	0.950	0.940	0.950	0.950	20,000
2022-09-21	0.910	0.930	0.880	0.930	0.930	1,845,000
2022-09-20	0.970	0.970	0.910	0.930	0.930	619,000
2022-09-19	0.980	1.000	0.950	0.950	0.950	682,000
2022-09-16	1.000	1.000	0.970	1.000	1.000	228,000
2022-09-15	1.000	1.000	0.970	1.000	1.000	1,600,000

← NewerPage 16 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.