Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	0.720	0.720	0.720	0.720	0.720	31,000
2023-10-09	0.700	0.720	0.680	0.720	0.720	51,000
2023-10-06	0.720	0.730	0.720	0.720	0.720	119,000
2023-10-05	0.690	0.720	0.690	0.710	0.710	80,000
2023-10-04	0.680	0.720	0.680	0.680	0.680	536,000
2023-10-03	0.700	0.700	0.690	0.690	0.690	104,000
2023-09-29	0.690	0.700	0.670	0.700	0.700	55,000
2023-09-28	0.670	0.700	0.670	0.690	0.690	62,000
2023-09-27	0.680	0.680	0.680	0.680	0.680	6,000
2023-09-26	0.680	0.680	0.680	0.680	0.680	220,000
2023-09-25	0.690	0.700	0.660	0.700	0.700	22,000
2023-09-19	0.650	0.700	0.650	0.700	0.700	57,000
2023-09-18	0.670	0.700	0.670	0.670	0.670	102,000
2023-09-15	0.670	0.670	0.650	0.650	0.650	140,000
2023-09-14	0.680	0.680	0.680	0.680	0.680	103,000
2023-09-13	0.670	0.690	0.670	0.690	0.690	73,000
2023-09-12	0.700	0.700	0.700	0.700	0.700	3,000
2023-09-11	0.680	0.700	0.650	0.700	0.700	402,000
2023-09-08	0.660	0.700	0.660	0.700	0.700	38,000
2023-09-07	0.660	0.660	0.660	0.660	0.660	3,000
2023-09-06	0.670	0.680	0.670	0.670	0.670	93,000
2023-09-05	0.690	0.700	0.670	0.670	0.670	135,000
2023-09-04	0.670	0.710	0.670	0.670	0.670	100,000
2023-09-01	0.680	0.710	0.670	0.710	0.710	68,000
2023-08-31	0.700	0.700	0.680	0.680	0.680	128,000
2023-08-29	0.690	0.700	0.680	0.700	0.700	77,000
2023-08-25	0.690	0.690	0.680	0.690	0.690	413,000
2023-08-23	0.690	0.690	0.680	0.680	0.680	67,000
2023-08-22	0.700	0.710	0.700	0.700	0.700	214,000
2023-08-18	0.680	0.700	0.680	0.700	0.700	28,000
2023-08-16	0.690	0.710	0.680	0.710	0.710	106,000
2023-08-14	0.700	0.700	0.690	0.700	0.700	62,000
2023-08-10	0.700	0.700	0.700	0.700	0.700	32,000
2023-08-08	0.720	0.730	0.710	0.730	0.730	114,000
2023-08-07	0.720	0.720	0.700	0.720	0.720	27,000
2023-08-04	0.720	0.720	0.690	0.700	0.700	325,000
2023-08-03	0.710	0.760	0.700	0.720	0.720	225,000
2023-08-02	0.740	0.740	0.710	0.710	0.710	107,000
2023-08-01	0.750	0.750	0.730	0.740	0.740	50,000
2023-07-31	0.770	0.770	0.730	0.760	0.760	74,000
2023-07-28	0.750	0.760	0.740	0.760	0.760	114,000
2023-07-27	0.760	0.770	0.760	0.770	0.770	56,000
2023-07-26	0.730	0.770	0.730	0.770	0.770	1,008,000
2023-07-25	0.720	0.740	0.720	0.730	0.730	44,000
2023-07-24	0.720	0.750	0.720	0.720	0.720	72,000
2023-07-21	0.710	0.750	0.710	0.750	0.750	27,000
2023-07-20	0.720	0.740	0.700	0.710	0.710	181,000
2023-07-19	0.760	0.760	0.730	0.760	0.760	63,000
2023-07-18	0.730	0.730	0.730	0.730	0.730	27,000
2023-07-17	0.740	0.750	0.740	0.750	0.750	139,000
2023-07-14	0.730	0.740	0.720	0.740	0.740	336,000
2023-07-13	0.730	0.730	0.720	0.730	0.730	49,000
2023-07-12	0.720	0.720	0.720	0.720	0.720	3,000
2023-07-11	0.730	0.750	0.710	0.740	0.740	197,000
2023-07-10	0.740	0.750	0.710	0.730	0.730	99,000
2023-07-07	0.720	0.750	0.720	0.740	0.740	11,000
2023-07-06	0.740	0.740	0.720	0.740	0.740	70,000
2023-07-05	0.740	0.750	0.710	0.750	0.750	132,000
2023-07-04	0.720	0.760	0.720	0.750	0.750	134,000
2023-07-03	0.750	0.760	0.730	0.730	0.730	46,000

← NewerPage 11 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.