Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 21,000 |
| 2026-01-16 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 19,000 |
| 2026-01-15 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 62,000 |
| 2026-01-14 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 156,000 |
| 2026-01-13 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 499,000 |
| 2026-01-12 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 334,000 |
| 2026-01-09 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 255,000 |
| 2026-01-08 | 1.070 | 1.080 | 1.020 | 1.070 | 1.070 | 366,000 |
| 2026-01-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 12,000 |
| 2026-01-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 15,000 |
| 2026-01-05 | 1.060 | 1.100 | 1.020 | 1.100 | 1.100 | 199,000 |
| 2026-01-02 | 1.040 | 1.090 | 1.030 | 1.060 | 1.060 | 176,000 |
| 2025-12-29 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 324,000 |
| 2025-12-26 | 1.080 | 1.080 | 1.030 | 1.060 | 1.060 | 200,000 |
| 2025-12-23 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 19,000 |
| 2025-12-22 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 50,000 |
| 2025-12-19 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 20,000 |
| 2025-12-18 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 168,000 |
| 2025-12-17 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 42,000 |
| 2025-12-16 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 127,000 |
| 2025-12-15 | 1.070 | 1.080 | 1.060 | 1.080 | 1.080 | 399,000 |
| 2025-12-12 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 241,000 |
| 2025-12-11 | 1.060 | 1.070 | 1.020 | 1.070 | 1.070 | 303,000 |
| 2025-12-10 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100,000 |
| 2025-12-09 | 1.050 | 1.060 | 1.010 | 1.050 | 1.050 | 218,000 |
| 2025-12-05 | 1.050 | 1.060 | 1.010 | 1.060 | 1.060 | 178,000 |
| 2025-12-04 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 46,000 |
| 2025-12-03 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 105,000 |
| 2025-12-02 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 232,000 |
| 2025-12-01 | 1.060 | 1.070 | 1.010 | 1.070 | 1.070 | 34,000 |
| 2025-11-28 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 25,000 |
| 2025-11-27 | 1.020 | 1.070 | 1.010 | 1.060 | 1.060 | 90,000 |
| 2025-11-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 50,000 |
| 2025-11-25 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 30,000 |
| 2025-11-24 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 75,000 |
| 2025-11-21 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 122,000 |
| 2025-11-20 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 92,000 |
| 2025-11-18 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 60,000 |
| 2025-11-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,000 |
| 2025-11-14 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 50,000 |
| 2025-11-13 | 1.080 | 1.080 | 1.000 | 1.050 | 1.050 | 326,000 |
| 2025-11-12 | 1.070 | 1.090 | 1.020 | 1.060 | 1.060 | 489,000 |
| 2025-11-11 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| 2025-11-10 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 110,000 |
| 2025-11-07 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 149,000 |
| 2025-11-06 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 20,000 |
| 2025-11-05 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 22,000 |
| 2025-11-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2025-11-03 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 55,000 |
| 2025-10-30 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 42,000 |
| 2025-10-29 | 1.090 | 1.100 | 1.050 | 1.100 | 1.100 | 410,000 |
| 2025-10-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 101,000 |
| 2025-10-27 | 1.090 | 1.090 | 1.040 | 1.090 | 1.090 | 220,000 |
| 2025-10-24 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 308,000 |
| 2025-10-23 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 2,840,000 |
| 2025-10-22 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 703,000 |
| 2025-10-21 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 751,000 |
| 2025-10-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 361,000 |
| 2025-10-17 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 516,000 |
| 2025-10-16 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 311,000 |
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.