Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.000	1.010	0.990	1.010	1.010	1,328,000
2022-09-13	1.010	1.020	0.980	1.010	1.010	607,000
2022-09-12	1.040	1.050	1.010	1.020	1.020	1,863,000
2022-09-09	1.060	1.070	1.040	1.040	1.040	1,210,000
2022-09-08	1.070	1.090	1.040	1.050	1.050	6,625,000
2022-09-07	0.990	1.060	0.980	1.050	1.050	36,499,000
2022-09-06	1.000	1.010	0.970	0.980	0.980	2,867,000
2022-09-05	0.950	1.000	0.950	1.000	1.000	3,742,000
2022-09-02	0.940	0.980	0.940	0.970	0.970	1,459,000
2022-09-01	0.960	0.960	0.920	0.940	0.940	239,000
2022-08-31	0.920	0.960	0.920	0.960	0.960	743,000
2022-08-30	0.960	0.960	0.920	0.920	0.920	264,000
2022-08-26	0.950	0.970	0.940	0.950	0.950	1,098,000
2022-08-25	0.940	0.940	0.940	0.940	0.940	245,000
2022-08-24	0.940	0.950	0.930	0.930	0.930	839,000
2022-08-23	0.920	0.950	0.910	0.910	0.910	836,000
2022-08-22	0.930	0.930	0.880	0.910	0.910	161,000
2022-08-19	0.990	0.990	0.930	0.960	0.960	545,000
2022-08-18	0.940	1.010	0.940	0.950	0.950	1,028,000
2022-08-17	0.970	1.000	0.970	0.970	0.970	1,010,000
2022-08-16	0.950	0.950	0.930	0.930	0.930	1,022,000
2022-08-15	0.950	0.990	0.910	0.910	0.910	1,119,000
2022-08-12	1.010	1.020	0.970	0.970	0.970	1,957,000
2022-08-11	0.870	1.000	0.860	0.970	0.970	21,989,000
2022-08-10	0.860	0.870	0.860	0.870	0.870	97,000
2022-08-09	0.850	0.870	0.850	0.870	0.870	107,000
2022-08-08	0.860	0.860	0.850	0.860	0.860	100,000
2022-08-05	0.870	0.870	0.850	0.870	0.870	88,000
2022-08-04	0.860	0.870	0.860	0.870	0.870	44,000
2022-08-03	0.860	0.860	0.850	0.850	0.850	275,000
2022-08-02	0.880	0.880	0.850	0.850	0.850	15,000
2022-08-01	0.860	0.880	0.850	0.880	0.880	82,000
2022-07-29	0.890	0.890	0.850	0.850	0.850	73,000
2022-07-28	0.880	0.890	0.880	0.890	0.890	110,000
2022-07-27	0.890	0.890	0.880	0.880	0.880	195,000
2022-07-26	0.890	0.920	0.880	0.890	0.890	724,000
2022-07-25	0.870	0.870	0.860	0.870	0.870	36,000
2022-07-22	0.880	0.900	0.800	0.890	0.890	4,830,000
2022-07-21	0.870	0.900	0.870	0.900	0.900	345,000
2022-07-20	0.870	0.890	0.840	0.890	0.890	473,000
2022-07-19	0.940	0.940	0.860	0.910	0.910	442,000
2022-07-18	0.900	0.940	0.870	0.870	0.870	27,000
2022-07-15	0.910	0.910	0.900	0.900	0.900	99,000
2022-07-14	0.910	0.930	0.900	0.920	0.920	471,000
2022-07-13	0.910	0.960	0.910	0.960	0.960	32,000
2022-07-12	0.930	0.970	0.900	0.960	0.960	284,000
2022-07-11	0.980	0.980	0.980	0.980	0.980	21,000
2022-07-08	0.980	0.980	0.980	0.980	0.980	39,000
2022-07-07	0.990	0.990	0.930	0.950	0.950	236,000
2022-07-06	0.990	0.990	0.950	0.980	0.980	266,000
2022-07-05	1.010	1.010	0.960	0.990	0.990	132,000
2022-07-04	1.000	1.000	1.000	1.000	1.000	62,000
2022-07-01	1.000	1.000	1.000	1.000	1.000	23,000
2022-06-30	1.000	1.010	0.960	0.960	0.960	23,000
2022-06-29	1.020	1.020	0.960	0.970	0.970	118,000
2022-06-28	1.000	1.000	0.960	1.000	1.000	150,000
2022-06-27	0.970	1.000	0.960	0.990	0.990	55,000
2022-06-24	1.000	1.000	0.970	1.000	1.000	49,000
2022-06-23	1.000	1.000	0.960	0.990	0.990	181,000
2022-06-22	0.970	0.990	0.970	0.970	0.970	35,000

← NewerPage 17 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.