Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.750	0.750	0.720	0.750	0.750	163,000
2023-06-29	0.760	0.760	0.740	0.750	0.750	12,000
2023-06-27	0.710	0.750	0.710	0.720	0.720	141,000
2023-06-26	0.760	0.760	0.710	0.740	0.740	115,000
2023-06-23	0.750	0.760	0.750	0.760	0.760	10,000
2023-06-21	0.770	0.770	0.710	0.760	0.760	22,000
2023-06-20	0.720	0.750	0.710	0.740	0.740	211,000
2023-06-19	0.740	0.770	0.730	0.760	0.760	28,000
2023-06-16	0.770	0.770	0.770	0.770	0.770	18,000
2023-06-15	0.760	0.770	0.710	0.770	0.770	317,000
2023-06-14	0.770	0.780	0.730	0.740	0.740	149,000
2023-06-13	0.750	0.770	0.740	0.770	0.770	189,000
2023-06-09	0.790	0.790	0.780	0.780	0.780	2,000
2023-06-08	0.790	0.790	0.780	0.790	0.790	11,000
2023-06-07	0.770	0.780	0.770	0.780	0.780	344,000
2023-06-06	0.720	0.770	0.710	0.770	0.770	804,000
2023-06-05	0.740	0.740	0.740	0.740	0.740	60,000
2023-06-02	0.730	0.750	0.730	0.740	0.740	116,000
2023-06-01	0.730	0.750	0.730	0.750	0.750	83,000
2023-05-31	0.720	0.760	0.720	0.730	0.730	522,000
2023-05-30	0.780	0.780	0.730	0.730	0.730	242,000
2023-05-29	0.750	0.770	0.720	0.770	0.770	180,000
2023-05-26	0.780	0.780	0.780	0.780	0.780	5,000
2023-05-25	0.730	0.790	0.730	0.780	0.780	629,000
2023-05-24	0.760	0.780	0.740	0.740	0.740	412,000
2023-05-23	0.750	0.760	0.750	0.760	0.760	38,000
2023-05-22	0.760	0.780	0.740	0.780	0.780	574,000
2023-05-19	0.790	0.800	0.770	0.770	0.770	49,000
2023-05-18	0.780	0.800	0.760	0.760	0.760	863,000
2023-05-17	0.790	0.790	0.780	0.780	0.780	54,000
2023-05-16	0.790	0.800	0.790	0.800	0.800	137,000
2023-05-15	0.780	0.800	0.770	0.800	0.800	94,000
2023-05-12	0.790	0.790	0.780	0.780	0.780	325,000
2023-05-11	0.790	0.800	0.790	0.790	0.790	102,000
2023-05-10	0.810	0.810	0.790	0.810	0.810	506,000
2023-05-09	0.840	0.840	0.810	0.810	0.810	329,000
2023-05-08	0.810	0.850	0.810	0.840	0.840	92,000
2023-05-04	0.830	0.850	0.830	0.850	0.850	16,000
2023-05-03	0.830	0.850	0.830	0.850	0.850	14,000
2023-05-02	0.830	0.830	0.790	0.820	0.820	943,000
2023-04-28	0.850	0.860	0.820	0.830	0.830	460,000
2023-04-27	0.870	0.870	0.870	0.870	0.870	1,000
2023-04-26	0.870	0.870	0.840	0.840	0.840	369,000
2023-04-25	0.880	0.880	0.850	0.870	0.870	169,000
2023-04-24	0.840	0.870	0.840	0.850	0.850	386,000
2023-04-20	0.860	0.880	0.860	0.880	0.880	25,000
2023-04-19	0.860	0.880	0.830	0.860	0.860	216,000
2023-04-18	0.900	0.900	0.850	0.850	0.850	532,000
2023-04-17	0.900	0.900	0.860	0.870	0.870	1,165,000
2023-04-14	0.840	0.910	0.840	0.880	0.880	2,612,000
2023-04-13	0.830	0.850	0.820	0.830	0.830	747,000
2023-04-12	0.800	0.830	0.800	0.830	0.830	193,000
2023-04-11	0.820	0.850	0.800	0.820	0.820	933,000
2023-04-05	0.820	0.820	0.820	0.820	0.820	149,000
2023-04-04	0.820	0.840	0.820	0.830	0.830	448,000
2023-04-03	0.820	0.850	0.820	0.850	0.850	530,000
2023-03-31	0.850	0.850	0.820	0.840	0.840	460,000
2023-03-30	0.870	0.870	0.840	0.850	0.850	171,000
2023-03-29	0.870	0.870	0.830	0.860	0.860	669,000
2023-03-28	0.880	0.880	0.850	0.870	0.870	244,000

← NewerPage 12 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.