Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.720	0.720	0.720	0.720	0.720	11,000
2022-12-27	0.720	0.720	0.690	0.690	0.690	7,000
2022-12-21	0.720	0.720	0.720	0.720	0.720	24,000
2022-12-20	0.700	0.720	0.680	0.720	0.720	109,000
2022-12-19	0.710	0.710	0.710	0.710	0.710	43,000
2022-12-16	0.710	0.710	0.690	0.690	0.690	106,000
2022-12-15	0.720	0.720	0.720	0.720	0.720	117,000
2022-12-14	0.710	0.740	0.710	0.730	0.730	198,000
2022-12-13	0.720	0.720	0.720	0.720	0.720	233,000
2022-12-12	0.740	0.740	0.730	0.730	0.730	24,000
2022-12-09	0.730	0.740	0.730	0.740	0.740	20,000
2022-12-07	0.740	0.750	0.730	0.730	0.730	23,000
2022-12-06	0.720	0.740	0.720	0.740	0.740	50,000
2022-12-05	0.700	0.740	0.700	0.720	0.720	116,000
2022-12-02	0.740	0.740	0.720	0.720	0.720	289,000
2022-12-01	0.710	0.740	0.710	0.740	0.740	850,000
2022-11-29	0.730	0.730	0.730	0.730	0.730	5,000
2022-11-28	0.720	0.740	0.710	0.740	0.740	32,000
2022-11-24	0.690	0.720	0.690	0.720	0.720	292,000
2022-11-23	0.680	0.720	0.680	0.700	0.700	40,000
2022-11-22	0.680	0.680	0.680	0.680	0.680	24,000
2022-11-21	0.720	0.720	0.720	0.720	0.720	14,000
2022-11-18	0.700	0.720	0.690	0.720	0.720	117,000
2022-11-17	0.690	0.720	0.690	0.690	0.690	25,000
2022-11-16	0.740	0.740	0.680	0.730	0.730	364,000
2022-11-15	0.720	0.740	0.670	0.740	0.740	579,000
2022-11-14	0.700	0.710	0.700	0.710	0.710	18,000
2022-11-11	0.700	0.700	0.700	0.700	0.700	13,000
2022-11-10	0.700	0.710	0.670	0.670	0.670	250,000
2022-11-09	0.700	0.700	0.700	0.700	0.700	64,000
2022-11-08	0.670	0.670	0.670	0.670	0.670	22,000
2022-11-07	0.700	0.700	0.670	0.700	0.700	171,000
2022-11-04	0.670	0.700	0.670	0.700	0.700	32,000
2022-11-03	0.680	0.690	0.680	0.690	0.690	94,000
2022-11-02	0.680	0.690	0.670	0.690	0.690	44,000
2022-10-28	0.660	0.660	0.660	0.660	0.660	10,000
2022-10-27	0.680	0.680	0.670	0.680	0.680	183,000
2022-10-26	0.660	0.680	0.650	0.650	0.650	198,000
2022-10-25	0.680	0.680	0.680	0.680	0.680	65,000
2022-10-20	0.660	0.660	0.660	0.660	0.660	29,000
2022-10-19	0.670	0.690	0.670	0.690	0.690	72,000
2022-10-18	0.680	0.690	0.670	0.690	0.690	66,000
2022-10-17	0.670	0.690	0.670	0.690	0.690	155,000
2022-10-14	0.680	0.680	0.680	0.680	0.680	120,000
2022-10-13	0.650	0.660	0.650	0.660	0.660	412,000
2022-10-12	0.660	0.680	0.650	0.650	0.650	430,000
2022-10-11	0.670	0.690	0.670	0.690	0.690	91,000
2022-10-10	0.700	0.700	0.670	0.680	0.680	192,000
2022-10-07	0.670	0.690	0.660	0.690	0.690	248,000
2022-10-06	0.660	0.690	0.660	0.670	0.670	92,000
2022-10-05	0.690	0.690	0.690	0.690	0.690	140,000
2022-10-04	0.660	0.690	0.660	0.690	0.690	148,000
2022-09-30	0.700	0.700	0.660	0.660	0.660	154,000
2022-09-29	0.680	0.690	0.680	0.690	0.690	279,000
2022-09-28	0.680	0.690	0.660	0.670	0.670	1,327,000
2022-09-27	0.720	0.720	0.680	0.690	0.690	584,000
2022-09-23	0.720	0.720	0.720	0.720	0.720	223,000
2022-09-22	0.740	0.740	0.730	0.730	0.730	242,000
2022-09-21	0.730	0.730	0.720	0.730	0.730	148,000
2022-09-20	0.710	0.730	0.710	0.730	0.730	141,000

← NewerPage 14 of 18 · 1,065 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.