Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 1.010 | 1.040 | 0.980 | 1.040 | 1.040 | 907,000 |
| 2025-10-14 | 0.970 | 1.010 | 0.960 | 1.000 | 1.000 | 282,000 |
| 2025-10-13 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 300,000 |
| 2025-10-10 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 200,000 |
| 2025-10-09 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 267,000 |
| 2025-10-08 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 110,000 |
| 2025-10-07 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 539,000 |
| 2025-10-06 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200,000 |
| 2025-10-03 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 385,000 |
| 2025-10-02 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 106,000 |
| 2025-10-01 | 0.970 | 0.980 | 0.950 | 0.980 | 0.980 | 440,000 |
| 2025-09-30 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 12,000 |
| 2025-09-29 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 55,000 |
| 2025-09-26 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 85,000 |
| 2025-09-25 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 110,000 |
| 2025-09-24 | 0.990 | 0.990 | 0.950 | 0.980 | 0.980 | 103,000 |
| 2025-09-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 50,000 |
| 2025-09-22 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 639,000 |
| 2025-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,000 |
| 2025-09-18 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 204,000 |
| 2025-09-17 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,975,000 |
| 2025-09-16 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 18,000 |
| 2025-09-15 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 280,000 |
| 2025-09-12 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 1,191,000 |
| 2025-09-11 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 802,000 |
| 2025-09-10 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 1,495,000 |
| 2025-09-09 | 0.950 | 0.960 | 0.930 | 0.960 | 0.960 | 1,486,000 |
| 2025-09-08 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 3,529,000 |
| 2025-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30,000 |
| 2025-09-04 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 846,000 |
| 2025-09-03 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 1,162,000 |
| 2025-09-02 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 74,000 |
| 2025-09-01 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 505,000 |
| 2025-08-29 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 110,000 |
| 2025-08-28 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 160,000 |
| 2025-08-27 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 693,000 |
| 2025-08-26 | 0.990 | 1.000 | 0.960 | 0.990 | 0.990 | 1,984,000 |
| 2025-08-22 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 590,000 |
| 2025-08-20 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 523,000 |
| 2025-08-19 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 2,236,000 |
| 2025-08-18 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 1,818,000 |
| 2025-08-15 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 133,000 |
| 2025-08-14 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 248,000 |
| 2025-08-13 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 292,000 |
| 2025-08-12 | 1.060 | 1.080 | 1.030 | 1.040 | 1.040 | 327,000 |
| 2025-08-11 | 1.050 | 1.080 | 1.030 | 1.040 | 1.040 | 950,000 |
| 2025-08-08 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 1,110,000 |
| 2025-08-07 | 1.070 | 1.080 | 1.040 | 1.070 | 1.070 | 765,000 |
| 2025-08-06 | 1.150 | 1.160 | 1.060 | 1.060 | 1.060 | 3,179,000 |
| 2025-08-05 | 1.170 | 1.260 | 1.120 | 1.120 | 1.120 | 62,506,000 |
| 2025-08-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 417,000 |
| 2025-08-01 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 1,363,000 |
| 2025-07-31 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 948,000 |
| 2025-07-30 | 1.180 | 1.190 | 1.180 | 1.180 | 1.180 | 494,000 |
| 2025-07-29 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 505,000 |
| 2025-07-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 7,000 |
| 2025-07-25 | 1.180 | 1.190 | 1.160 | 1.190 | 1.190 | 569,000 |
| 2025-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 216,000 |
| 2025-07-23 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 69,000 |
| 2025-07-22 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 1,283,000 |
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.