Haus Talk Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 149,000 |
| 2024-10-03 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 20,000 |
| 2024-10-02 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 110,000 |
| 2024-10-01 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 76,000 |
| 2024-09-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 30,000 |
| 2024-09-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 50,000 |
| 2024-09-26 | 1.090 | 1.090 | 1.050 | 1.090 | 1.090 | 55,000 |
| 2024-09-25 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 124,000 |
| 2024-09-24 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 110,000 |
| 2024-09-23 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 270,000 |
| 2024-09-20 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 125,000 |
| 2024-09-19 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 33,000 |
| 2024-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2024-09-17 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 95,000 |
| 2024-09-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 20,000 |
| 2024-09-13 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 204,000 |
| 2024-09-12 | 1.060 | 1.090 | 1.060 | 1.090 | 1.090 | 100,000 |
| 2024-09-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 13,000 |
| 2024-09-10 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 111,000 |
| 2024-09-09 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 110,000 |
| 2024-09-06 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10,000 |
| 2024-09-05 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 2,316,000 |
| 2024-09-04 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 1,170,000 |
| 2024-09-03 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 1,205,000 |
| 2024-09-02 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 161,000 |
| 2024-08-30 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 148,000 |
| 2024-08-29 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 1,057,000 |
| 2024-08-28 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 1,256,000 |
| 2024-08-27 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 132,000 |
| 2024-08-22 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 628,000 |
| 2024-08-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 3,406,000 |
| 2024-08-20 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 200,000 |
| 2024-08-19 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 1,411,000 |
| 2024-08-16 | 1.110 | 1.110 | 1.080 | 1.110 | 1.110 | 170,000 |
| 2024-08-15 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 1,006,000 |
| 2024-08-14 | 1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 354,000 |
| 2024-08-13 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 498,000 |
| 2024-08-12 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 480,000 |
| 2024-08-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,005,000 |
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 2024-08-07 | 1.080 | 1.100 | 1.050 | 1.090 | 1.090 | 117,000 |
| 2024-08-06 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 100,000 |
| 2024-08-05 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 1,792,000 |
| 2024-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 71,000 |
| 2024-08-01 | 1.120 | 1.120 | 1.090 | 1.100 | 1.100 | 1,482,000 |
| 2024-07-31 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 246,000 |
| 2024-07-30 | 1.110 | 1.130 | 1.100 | 1.130 | 1.130 | 1,242,000 |
| 2024-07-29 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 3,112,000 |
| 2024-07-26 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 2,723,000 |
| 2024-07-25 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 2,546,000 |
| 2024-07-23 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 195,000 |
| 2024-07-22 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 4,144,000 |
| 2024-07-19 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 616,000 |
| 2024-07-18 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 930,000 |
| 2024-07-17 | 1.080 | 1.120 | 1.080 | 1.110 | 1.110 | 6,725,000 |
| 2024-07-16 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 2,217,000 |
| 2024-07-15 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,267,000 |
| 2024-07-12 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 375,000 |
| 2024-07-11 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 3,659,000 |
| 2024-07-10 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 107,000 |
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.