Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 222,000 |
| 2025-04-16 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 67,000 |
| 2025-04-15 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 85,000 |
| 2025-04-14 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 279,000 |
| 2025-04-10 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 150,000 |
| 2025-04-08 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 505,000 |
| 2025-04-07 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 2,214,000 |
| 2025-04-04 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 164,000 |
| 2025-04-03 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 161,000 |
| 2025-04-02 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 1,027,000 |
| 2025-03-31 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 127,000 |
| 2025-03-28 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 397,000 |
| 2025-03-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 44,000 |
| 2025-03-26 | 1.120 | 1.140 | 1.080 | 1.130 | 1.130 | 367,000 |
| 2025-03-25 | 1.100 | 1.120 | 1.070 | 1.100 | 1.100 | 196,000 |
| 2025-03-24 | 1.100 | 1.110 | 1.040 | 1.100 | 1.100 | 1,486,000 |
| 2025-03-21 | 1.120 | 1.130 | 1.090 | 1.100 | 1.100 | 7,024,000 |
| 2025-03-20 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 2,658,000 |
| 2025-03-19 | 1.100 | 1.190 | 1.060 | 1.120 | 1.120 | 3,316,000 |
| 2025-03-18 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 671,000 |
| 2025-03-17 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1,020,000 |
| 2025-03-14 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 500,000 |
| 2025-03-13 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 1,182,000 |
| 2025-03-12 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 1,258,000 |
| 2025-03-11 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 292,000 |
| 2025-03-10 | 1.070 | 1.100 | 1.050 | 1.090 | 1.090 | 948,000 |
| 2025-03-07 | 1.070 | 1.100 | 1.020 | 1.090 | 1.090 | 880,000 |
| 2025-03-06 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 329,000 |
| 2025-03-05 | 1.060 | 1.120 | 1.050 | 1.100 | 1.100 | 444,000 |
| 2025-03-04 | 1.050 | 1.110 | 1.030 | 1.110 | 1.110 | 153,000 |
| 2025-03-03 | 1.040 | 1.110 | 1.040 | 1.110 | 1.110 | 12,000 |
| 2025-02-28 | 1.100 | 1.110 | 1.050 | 1.110 | 1.110 | 173,000 |
| 2025-02-27 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 71,000 |
| 2025-02-25 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 23,000 |
| 2025-02-24 | 1.080 | 1.100 | 1.050 | 1.100 | 1.100 | 54,000 |
| 2025-02-21 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 6,000 |
| 2025-02-20 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 1,408,000 |
| 2025-02-19 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 701,000 |
| 2025-02-18 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 98,000 |
| 2025-02-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 87,000 |
| 2025-02-14 | 1.110 | 1.140 | 1.090 | 1.110 | 1.110 | 606,000 |
| 2025-02-13 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 1,033,000 |
| 2025-02-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 275,000 |
| 2025-02-11 | 1.070 | 1.100 | 1.050 | 1.100 | 1.100 | 373,000 |
| 2025-02-10 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 114,000 |
| 2025-02-07 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 141,000 |
| 2025-02-06 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 298,000 |
| 2025-02-05 | 1.070 | 1.110 | 1.050 | 1.110 | 1.110 | 163,000 |
| 2025-02-04 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 192,000 |
| 2025-02-03 | 1.110 | 1.120 | 1.020 | 1.110 | 1.110 | 663,000 |
| 2025-01-31 | 1.030 | 1.110 | 1.030 | 1.110 | 1.110 | 9,000 |
| 2025-01-30 | 1.040 | 1.080 | 1.030 | 1.080 | 1.080 | 47,000 |
| 2025-01-28 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 545,000 |
| 2025-01-27 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 49,000 |
| 2025-01-24 | 1.040 | 1.100 | 1.030 | 1.030 | 1.030 | 72,000 |
| 2025-01-23 | 1.040 | 1.110 | 1.040 | 1.110 | 1.110 | 106,000 |
| 2025-01-22 | 1.080 | 1.120 | 1.070 | 1.080 | 1.080 | 1,366,000 |
| 2025-01-20 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 121,000 |
| 2025-01-17 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 332,000 |
| 2025-01-16 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 206,000 |
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.