Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	0.870	0.880	0.870	0.880	0.880	126,000
2023-03-24	0.870	0.870	0.850	0.870	0.870	209,000
2023-03-23	0.850	0.870	0.840	0.870	0.870	194,000
2023-03-22	0.850	0.880	0.850	0.880	0.880	610,000
2023-03-21	0.850	0.860	0.830	0.840	0.840	339,000
2023-03-20	0.850	0.890	0.830	0.840	0.840	645,000
2023-03-17	0.870	0.870	0.850	0.860	0.860	259,000
2023-03-16	0.860	0.860	0.840	0.840	0.840	834,000
2023-03-15	0.860	0.900	0.860	0.880	0.880	277,000
2023-03-14	0.880	0.890	0.860	0.880	0.880	1,396,000
2023-03-13	0.900	0.930	0.880	0.880	0.880	1,589,000
2023-03-10	0.930	0.930	0.910	0.920	0.920	872,000
2023-03-09	0.920	0.950	0.920	0.950	0.950	785,000
2023-03-08	0.950	0.950	0.920	0.920	0.920	1,046,000
2023-03-07	0.980	0.990	0.950	0.950	0.950	550,000
2023-03-06	0.960	1.000	0.940	0.960	0.960	3,862,000
2023-03-03	0.920	0.970	0.890	0.960	0.960	2,280,000
2023-03-02	0.910	0.920	0.890	0.900	0.900	459,000
2023-03-01	0.930	0.930	0.880	0.900	0.900	886,000
2023-02-28	0.870	0.940	0.870	0.910	0.910	2,611,000
2023-02-27	0.920	0.920	0.860	0.880	0.880	2,818,000
2023-02-23	0.920	0.940	0.900	0.920	0.920	1,195,000
2023-02-22	0.950	0.950	0.900	0.940	0.940	1,669,000
2023-02-21	0.930	0.990	0.930	0.960	0.960	2,506,000
2023-02-20	0.920	0.940	0.900	0.920	0.920	1,035,000
2023-02-17	0.940	0.950	0.900	0.920	0.920	3,075,000
2023-02-16	1.020	1.020	0.930	0.940	0.940	12,282,000
2023-02-15	1.030	1.100	1.000	1.020	1.020	16,696,000
2023-02-14	1.130	1.130	1.000	1.010	1.010	24,458,000
2023-02-13	0.950	1.200	0.950	1.080	1.080	46,477,000
2023-02-10	0.840	0.860	0.820	0.830	0.830	1,541,000
2023-02-09	0.820	0.880	0.820	0.840	0.840	5,503,000
2023-02-08	0.790	0.830	0.790	0.820	0.820	1,303,000
2023-02-07	0.750	0.770	0.750	0.760	0.760	209,000
2023-02-06	0.760	0.760	0.750	0.750	0.750	610,000
2023-02-03	0.760	0.760	0.760	0.760	0.760	177,000
2023-02-02	0.800	0.800	0.790	0.790	0.790	118,000
2023-02-01	0.780	0.800	0.780	0.800	0.800	301,000
2023-01-31	0.780	0.790	0.760	0.770	0.770	413,000
2023-01-30	0.830	0.830	0.770	0.810	0.810	309,000
2023-01-27	0.810	0.830	0.800	0.810	0.810	445,000
2023-01-26	0.810	0.830	0.800	0.830	0.830	323,000
2023-01-25	0.800	0.810	0.790	0.810	0.810	777,000
2023-01-24	0.810	0.830	0.790	0.800	0.800	869,000
2023-01-23	0.840	0.850	0.800	0.800	0.800	1,174,000
2023-01-20	0.830	0.860	0.820	0.840	0.840	5,050,000
2023-01-19	0.750	0.780	0.750	0.780	0.780	832,000
2023-01-18	0.760	0.770	0.750	0.770	0.770	167,000
2023-01-17	0.750	0.780	0.750	0.780	0.780	70,000
2023-01-16	0.770	0.780	0.740	0.750	0.750	256,000
2023-01-13	0.760	0.770	0.750	0.750	0.750	1,248,000
2023-01-12	0.760	0.760	0.740	0.760	0.760	304,000
2023-01-11	0.780	0.780	0.750	0.770	0.770	199,000
2023-01-10	0.740	0.780	0.740	0.770	0.770	936,000
2023-01-09	0.700	0.740	0.690	0.740	0.740	474,000
2023-01-06	0.720	0.720	0.700	0.700	0.700	259,000
2023-01-05	0.720	0.720	0.720	0.720	0.720	147,000
2023-01-04	0.700	0.740	0.700	0.720	0.720	281,000
2023-01-03	0.720	0.750	0.700	0.750	0.750	707,000
2022-12-29	0.700	0.720	0.690	0.720	0.720	223,000

← NewerPage 13 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.