Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 206,000 |
| 2025-01-15 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 103,000 |
| 2025-01-14 | 1.030 | 1.070 | 1.030 | 1.050 | 1.050 | 203,000 |
| 2025-01-13 | 1.020 | 1.070 | 1.020 | 1.060 | 1.060 | 319,000 |
| 2025-01-10 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 30,000 |
| 2025-01-09 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 74,000 |
| 2025-01-08 | 1.060 | 1.070 | 1.010 | 1.070 | 1.070 | 304,000 |
| 2025-01-07 | 1.040 | 1.070 | 1.010 | 1.070 | 1.070 | 161,000 |
| 2025-01-06 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 283,000 |
| 2025-01-03 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 355,000 |
| 2025-01-02 | 1.030 | 1.060 | 1.020 | 1.040 | 1.040 | 599,000 |
| 2024-12-27 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 530,000 |
| 2024-12-20 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 20,000 |
| 2024-12-18 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 115,000 |
| 2024-12-17 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 244,000 |
| 2024-12-16 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 62,000 |
| 2024-12-13 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 57,000 |
| 2024-12-12 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 29,000 |
| 2024-12-11 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 60,000 |
| 2024-12-10 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 24,000 |
| 2024-12-09 | 1.040 | 1.060 | 1.010 | 1.060 | 1.060 | 46,000 |
| 2024-12-06 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 10,000 |
| 2024-12-05 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 1,730,000 |
| 2024-12-04 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 21,000 |
| 2024-12-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 20,000 |
| 2024-12-02 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 14,000 |
| 2024-11-29 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 4,595,000 |
| 2024-11-25 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 37,000 |
| 2024-11-22 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 85,000 |
| 2024-11-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 366,000 |
| 2024-11-20 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 25,000 |
| 2024-11-18 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 42,000 |
| 2024-11-15 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 142,000 |
| 2024-11-14 | 1.050 | 1.100 | 1.050 | 1.060 | 1.060 | 368,000 |
| 2024-11-13 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 16,000 |
| 2024-11-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 146,000 |
| 2024-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 45,000 |
| 2024-11-08 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 61,000 |
| 2024-11-07 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 57,000 |
| 2024-11-06 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 1,072,000 |
| 2024-11-05 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 26,000 |
| 2024-10-31 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 71,000 |
| 2024-10-30 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 159,000 |
| 2024-10-29 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 |
| 2024-10-28 | 1.060 | 1.070 | 1.020 | 1.020 | 1.020 | 678,000 |
| 2024-10-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2024-10-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 20,000 |
| 2024-10-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 11,000 |
| 2024-10-22 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 553,000 |
| 2024-10-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 13,000 |
| 2024-10-18 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 524,000 |
| 2024-10-17 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 608,000 |
| 2024-10-16 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2024-10-15 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 74,000 |
| 2024-10-14 | 1.080 | 1.090 | 1.020 | 1.090 | 1.090 | 460,000 |
| 2024-10-11 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 10,000 |
| 2024-10-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 29,000 |
| 2024-10-09 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 12,000 |
| 2024-10-08 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 135,000 |
| 2024-10-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
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.