Oriental Peninsula Resources Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	0.650	0.650	0.650	0.650	0.650	5,000
2024-02-06	0.640	0.650	0.640	0.650	0.650	24,000
2024-02-05	0.660	0.660	0.640	0.660	0.660	172,000
2024-02-02	0.650	0.670	0.650	0.650	0.650	51,000
2024-01-31	0.680	0.680	0.640	0.650	0.650	64,000
2024-01-30	0.640	0.660	0.640	0.650	0.650	25,000
2024-01-29	0.670	0.680	0.650	0.650	0.650	137,000
2024-01-26	0.640	0.670	0.640	0.650	0.650	420,000
2024-01-25	0.640	0.640	0.630	0.640	0.640	41,000
2024-01-23	0.650	0.650	0.620	0.650	0.650	63,000
2024-01-22	0.630	0.650	0.620	0.650	0.650	95,000
2024-01-19	0.620	0.650	0.610	0.650	0.650	191,000
2024-01-18	0.620	0.650	0.620	0.650	0.650	37,000
2024-01-15	0.670	0.670	0.640	0.650	0.650	66,000
2024-01-12	0.650	0.650	0.650	0.650	0.650	1,000
2024-01-11	0.670	0.670	0.630	0.650	0.650	166,000
2024-01-10	0.670	0.670	0.650	0.650	0.650	75,000
2024-01-09	0.660	0.670	0.650	0.650	0.650	79,000
2024-01-08	0.640	0.660	0.640	0.650	0.650	43,000
2024-01-05	0.640	0.650	0.640	0.640	0.640	28,000
2024-01-04	0.630	0.640	0.620	0.640	0.640	222,000
2024-01-03	0.630	0.630	0.630	0.630	0.630	55,000
2024-01-02	0.630	0.630	0.620	0.630	0.630	55,000
2023-12-29	0.650	0.650	0.610	0.630	0.630	428,000
2023-12-28	0.620	0.650	0.620	0.650	0.650	74,000
2023-12-27	0.620	0.660	0.620	0.660	0.660	34,000
2023-12-22	0.630	0.670	0.620	0.670	0.670	21,000
2023-12-21	0.670	0.670	0.670	0.670	0.670	3,000
2023-12-19	0.680	0.680	0.670	0.670	0.670	9,000
2023-12-18	0.630	0.630	0.630	0.630	0.630	5,000
2023-12-15	0.650	0.670	0.610	0.630	0.630	805,000
2023-12-13	0.670	0.690	0.630	0.680	0.680	28,000
2023-12-12	0.630	0.670	0.620	0.650	0.650	114,000
2023-12-07	0.630	0.680	0.630	0.680	0.680	15,000
2023-12-06	0.640	0.680	0.610	0.680	0.680	129,000
2023-12-05	0.650	0.700	0.650	0.680	0.680	58,000
2023-12-04	0.690	0.690	0.650	0.650	0.650	97,000
2023-11-29	0.660	0.710	0.660	0.670	0.670	36,000
2023-11-28	0.660	0.690	0.660	0.690	0.690	7,000
2023-11-24	0.690	0.690	0.670	0.690	0.690	33,000
2023-11-22	0.670	0.690	0.660	0.690	0.690	28,000
2023-11-21	0.660	0.700	0.660	0.690	0.690	20,000
2023-11-17	0.700	0.700	0.700	0.700	0.700	2,000
2023-11-16	0.690	0.690	0.690	0.690	0.690	7,000
2023-11-15	0.680	0.700	0.670	0.670	0.670	161,000
2023-11-10	0.670	0.670	0.660	0.660	0.660	41,000
2023-11-09	0.660	0.670	0.660	0.670	0.670	154,000
2023-11-07	0.680	0.700	0.670	0.700	0.700	146,000
2023-11-06	0.710	0.720	0.670	0.710	0.710	126,000
2023-11-03	0.710	0.710	0.660	0.710	0.710	185,000
2023-10-26	0.690	0.720	0.680	0.720	0.720	162,000
2023-10-25	0.700	0.720	0.680	0.720	0.720	25,000
2023-10-24	0.690	0.700	0.690	0.700	0.700	21,000
2023-10-23	0.700	0.700	0.680	0.680	0.680	325,000
2023-10-20	0.700	0.700	0.700	0.700	0.700	1,000
2023-10-18	0.700	0.710	0.690	0.700	0.700	118,000
2023-10-17	0.700	0.710	0.690	0.700	0.700	296,000
2023-10-16	0.690	0.710	0.690	0.710	0.710	64,000
2023-10-13	0.690	0.710	0.680	0.700	0.700	99,000
2023-10-12	0.710	0.720	0.680	0.680	0.680	701,000

← NewerPage 10 of 18 · 1,062 trading daysOlder →

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.