Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1.130 | 1.140 | 1.100 | 1.140 | 1.140 | 581,000 |
| 2026-04-22 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 52,000 |
| 2026-04-21 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 856,000 |
| 2026-04-20 | 1.120 | 1.130 | 1.100 | 1.130 | 1.130 | 255,000 |
| 2026-04-17 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 109,000 |
| 2026-04-16 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 207,000 |
| 2026-04-15 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 144,000 |
| 2026-04-14 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 187,000 |
| 2026-04-13 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 1,530,000 |
| 2026-04-10 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 257,000 |
| 2026-04-08 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 883,000 |
| 2026-04-07 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 1,297,000 |
| 2026-04-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 500,000 |
| 2026-04-01 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 419,000 |
| 2026-03-31 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 688,000 |
| 2026-03-30 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 2,014,000 |
| 2026-03-27 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 150,000 |
| 2026-03-26 | 1.160 | 1.180 | 1.140 | 1.140 | 1.140 | 629,000 |
| 2026-03-25 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 860,000 |
| 2026-03-24 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 1,646,000 |
| 2026-03-23 | 1.140 | 1.190 | 1.140 | 1.180 | 1.180 | 1,292,000 |
| 2026-03-19 | 1.130 | 1.190 | 1.110 | 1.140 | 1.140 | 3,674,000 |
| 2026-03-18 | 1.110 | 1.280 | 1.100 | 1.130 | 1.130 | 23,135,000 |
| 2026-03-17 | 1.140 | 1.160 | 1.120 | 1.160 | 1.160 | 3,255,000 |
| 2026-03-16 | 1.160 | 1.170 | 1.110 | 1.150 | 1.150 | 444,000 |
| 2026-03-13 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 945,000 |
| 2026-03-12 | 1.100 | 1.190 | 1.100 | 1.150 | 1.150 | 1,744,000 |
| 2026-03-11 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 1,160,000 |
| 2026-03-10 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 1,106,000 |
| 2026-03-09 | 1.070 | 1.130 | 1.070 | 1.110 | 1.110 | 856,000 |
| 2026-03-06 | 1.100 | 1.140 | 1.070 | 1.100 | 1.100 | 1,246,000 |
| 2026-03-05 | 1.090 | 1.120 | 1.070 | 1.120 | 1.120 | 379,000 |
| 2026-03-04 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 652,000 |
| 2026-03-03 | 1.120 | 1.130 | 1.090 | 1.120 | 1.120 | 768,000 |
| 2026-03-02 | 1.130 | 1.130 | 1.070 | 1.130 | 1.130 | 2,642,000 |
| 2026-02-27 | 1.070 | 1.150 | 1.070 | 1.130 | 1.130 | 3,039,000 |
| 2026-02-26 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 246,000 |
| 2026-02-25 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 144,000 |
| 2026-02-24 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 82,000 |
| 2026-02-23 | 1.040 | 1.100 | 1.040 | 1.090 | 1.090 | 567,000 |
| 2026-02-20 | 1.040 | 1.150 | 1.040 | 1.090 | 1.090 | 2,850,000 |
| 2026-02-19 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 386,000 |
| 2026-02-18 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 84,000 |
| 2026-02-16 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 70,000 |
| 2026-02-13 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 559,000 |
| 2026-02-12 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 280,000 |
| 2026-02-11 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 361,000 |
| 2026-02-10 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 548,000 |
| 2026-02-09 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 220,000 |
| 2026-02-05 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 151,000 |
| 2026-02-04 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 249,000 |
| 2026-02-03 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 291,000 |
| 2026-02-02 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 138,000 |
| 2026-01-30 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 210,000 |
| 2026-01-29 | 1.040 | 1.070 | 1.020 | 1.040 | 1.040 | 357,000 |
| 2026-01-28 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 152,000 |
| 2026-01-26 | 1.070 | 1.070 | 1.020 | 1.060 | 1.060 | 4,000 |
| 2026-01-23 | 1.020 | 1.070 | 1.010 | 1.070 | 1.070 | 187,000 |
| 2026-01-22 | 1.020 | 1.020 | 0.990 | 1.020 | 1.020 | 407,000 |
| 2026-01-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 11,000 |
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.