Haus Talk Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.270	1.320	1.270	1.320	1.320	2,364,000
2026-07-21	1.330	1.350	1.300	1.330	1.330	190,000
2026-07-20	1.330	1.340	1.310	1.330	1.330	916,000
2026-07-17	1.350	1.350	1.300	1.350	1.350	103,000
2026-07-16	1.330	1.330	1.300	1.330	1.330	98,000
2026-07-15	1.290	1.330	1.290	1.330	1.330	400,000
2026-07-14	1.310	1.320	1.310	1.320	1.320	10,000
2026-07-13	1.280	1.330	1.280	1.320	1.320	631,000
2026-07-10	1.310	1.320	1.310	1.310	1.310	303,000
2026-07-09	1.250	1.300	1.250	1.300	1.300	87,000
2026-07-08	1.280	1.290	1.250	1.290	1.290	517,000
2026-07-07	1.260	1.320	1.260	1.300	1.300	85,000
2026-07-06	1.320	1.330	1.320	1.330	1.330	100,000
2026-07-03	1.300	1.330	1.300	1.330	1.330	396,000
2026-07-02	1.290	1.300	1.260	1.300	1.300	352,000
2026-07-01	1.320	1.350	1.240	1.300	1.300	919,000
2026-06-30	1.350	1.350	1.320	1.340	1.340	204,000
2026-06-29	1.370	1.380	1.350	1.380	1.380	232,000
2026-06-26	1.340	1.380	1.330	1.370	1.370	145,000
2026-06-25	1.370	1.370	1.210	1.340	1.340	2,039,000
2026-06-24	1.390	1.420	1.370	1.400	1.400	1,195,000
2026-06-23	1.450	1.460	1.380	1.420	1.420	173,000
2026-06-22	1.410	1.490	1.370	1.380	1.380	575,000
2026-06-19	1.390	1.460	1.370	1.450	1.450	944,000
2026-06-18	1.360	1.440	1.360	1.440	1.440	568,000
2026-06-17	1.370	1.450	1.370	1.440	1.440	233,000
2026-06-16	1.350	1.450	1.350	1.450	1.450	725,000
2026-06-15	1.400	1.450	1.400	1.410	1.410	1,402,000
2026-06-11	1.370	1.400	1.370	1.400	1.400	334,000
2026-06-10	1.370	1.420	1.350	1.370	1.370	2,033,000
2026-06-09	1.380	1.420	1.370	1.420	1.420	682,000
2026-06-08	1.350	1.400	1.350	1.390	1.390	458,000
2026-06-05	1.400	1.410	1.370	1.410	1.410	32,000
2026-06-04	1.370	1.400	1.370	1.380	1.380	1,800,000
2026-06-03	1.400	1.400	1.360	1.400	1.400	371,000
2026-06-02	1.420	1.420	1.370	1.400	1.400	764,000
2026-06-01	1.380	1.450	1.380	1.410	1.410	1,730,000
2026-05-29	1.370	1.390	1.360	1.370	1.370	204,000
2026-05-28	1.360	1.370	1.340	1.370	1.370	451,000
2026-05-26	1.380	1.400	1.350	1.360	1.360	1,643,000
2026-05-25	1.310	1.420	1.310	1.380	1.380	4,728,000
2026-05-22	1.240	1.320	1.240	1.310	1.310	1,017,000
2026-05-21	1.210	1.240	1.170	1.240	1.240	1,361,000
2026-05-20	1.250	1.300	1.220	1.220	1.220	3,389,000
2026-05-19	1.260	1.260	1.200	1.260	1.260	1,180,000
2026-05-18	1.220	1.260	1.200	1.260	1.260	2,645,000
2026-05-15	1.160	1.200	1.160	1.200	1.200	1,063,000
2026-05-14	1.190	1.210	1.150	1.200	1.200	1,835,000
2026-05-13	1.160	1.190	1.110	1.190	1.190	596,000
2026-05-12	1.120	1.160	1.120	1.160	1.160	179,000
2026-05-11	1.170	1.200	1.110	1.110	1.110	543,000
2026-05-08	1.160	1.170	1.160	1.170	1.170	290,000
2026-05-07	1.160	1.160	1.140	1.160	1.160	166,000
2026-05-06	1.150	1.160	1.120	1.160	1.160	530,000
2026-05-05	1.140	1.150	1.120	1.150	1.150	471,000
2026-05-04	1.130	1.140	1.130	1.140	1.140	749,000
2026-04-30	1.140	1.140	1.140	1.140	1.140	51,000
2026-04-29	1.130	1.140	1.130	1.140	1.140	90,000
2026-04-28	1.130	1.140	1.130	1.140	1.140	26,000
2026-04-24	1.130	1.140	1.100	1.140	1.140	213,000

← NewerPage 2 of 3 · 124 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.