Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 143,000 |
| 2025-07-18 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 400,000 |
| 2025-07-17 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 467,000 |
| 2025-07-16 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 448,000 |
| 2025-07-15 | 1.170 | 1.180 | 1.140 | 1.170 | 1.170 | 633,000 |
| 2025-07-14 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 567,000 |
| 2025-07-11 | 1.140 | 1.180 | 1.110 | 1.150 | 1.150 | 3,046,000 |
| 2025-07-10 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 536,000 |
| 2025-07-09 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 635,000 |
| 2025-07-08 | 1.160 | 1.180 | 1.130 | 1.180 | 1.180 | 679,000 |
| 2025-07-07 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 80,000 |
| 2025-07-04 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 945,000 |
| 2025-07-03 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 153,000 |
| 2025-07-02 | 1.110 | 1.180 | 1.110 | 1.170 | 1.170 | 435,000 |
| 2025-07-01 | 1.120 | 1.160 | 1.110 | 1.160 | 1.160 | 321,000 |
| 2025-06-30 | 1.130 | 1.170 | 1.130 | 1.140 | 1.140 | 331,000 |
| 2025-06-27 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 196,000 |
| 2025-06-26 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 114,000 |
| 2025-06-25 | 1.130 | 1.160 | 1.110 | 1.160 | 1.160 | 446,000 |
| 2025-06-24 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 102,000 |
| 2025-06-23 | 1.120 | 1.170 | 1.100 | 1.150 | 1.150 | 350,000 |
| 2025-06-20 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 1,150,000 |
| 2025-06-19 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 175,000 |
| 2025-06-18 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 930,000 |
| 2025-06-17 | 1.100 | 1.170 | 1.100 | 1.170 | 1.170 | 435,000 |
| 2025-06-16 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 207,000 |
| 2025-06-13 | 1.160 | 1.170 | 1.120 | 1.170 | 1.170 | 1,843,000 |
| 2025-06-11 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 494,000 |
| 2025-06-10 | 1.130 | 1.170 | 1.100 | 1.170 | 1.170 | 6,798,000 |
| 2025-06-09 | 1.100 | 1.180 | 1.100 | 1.170 | 1.170 | 1,759,000 |
| 2025-06-05 | 1.120 | 1.140 | 1.090 | 1.140 | 1.140 | 474,000 |
| 2025-06-04 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 1,559,000 |
| 2025-06-03 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 151,000 |
| 2025-06-02 | 1.090 | 1.140 | 1.090 | 1.140 | 1.140 | 129,000 |
| 2025-05-30 | 1.080 | 1.140 | 1.080 | 1.140 | 1.140 | 164,000 |
| 2025-05-29 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 130,000 |
| 2025-05-28 | 1.080 | 1.140 | 1.070 | 1.130 | 1.130 | 288,000 |
| 2025-05-27 | 1.060 | 1.130 | 1.060 | 1.130 | 1.130 | 20,000 |
| 2025-05-26 | 1.080 | 1.140 | 1.040 | 1.140 | 1.140 | 36,000 |
| 2025-05-22 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 55,000 |
| 2025-05-21 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 190,000 |
| 2025-05-20 | 1.130 | 1.140 | 1.050 | 1.140 | 1.140 | 311,000 |
| 2025-05-19 | 1.090 | 1.140 | 1.050 | 1.140 | 1.140 | 319,000 |
| 2025-05-16 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 832,000 |
| 2025-05-15 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 310,000 |
| 2025-05-14 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 1,838,000 |
| 2025-05-13 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 15,000 |
| 2025-05-09 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 475,000 |
| 2025-05-08 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 100,000 |
| 2025-05-07 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 2,000 |
| 2025-05-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 195,000 |
| 2025-05-05 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 148,000 |
| 2025-05-02 | 1.150 | 1.160 | 1.150 | 1.150 | 1.150 | 552,000 |
| 2025-04-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100,000 |
| 2025-04-29 | 1.130 | 1.150 | 1.120 | 1.120 | 1.120 | 385,000 |
| 2025-04-28 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 356,000 |
| 2025-04-25 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 218,000 |
| 2025-04-24 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 639,000 |
| 2025-04-23 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 78,000 |
| 2025-04-22 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 234,000 |
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.