Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.750	0.750	0.710	0.710	0.710	642,000
2022-09-16	0.730	0.740	0.710	0.720	0.720	778,000
2022-09-15	0.760	0.770	0.730	0.760	0.760	172,000
2022-09-14	0.790	0.790	0.750	0.770	0.770	653,000
2022-09-13	0.750	0.820	0.740	0.790	0.790	3,307,000
2022-09-12	0.740	0.750	0.740	0.740	0.740	51,000
2022-09-09	0.720	0.730	0.710	0.730	0.730	96,000
2022-09-08	0.720	0.730	0.720	0.720	0.720	71,000
2022-09-07	0.720	0.740	0.720	0.740	0.740	17,000
2022-09-06	0.740	0.740	0.730	0.740	0.740	418,000
2022-09-05	0.740	0.740	0.740	0.740	0.740	21,000
2022-09-02	0.710	0.710	0.710	0.710	0.710	335,000
2022-09-01	0.720	0.730	0.720	0.720	0.720	52,000
2022-08-31	0.740	0.740	0.720	0.720	0.720	147,000
2022-08-30	0.730	0.740	0.710	0.740	0.740	270,000
2022-08-26	0.740	0.740	0.730	0.730	0.730	239,000
2022-08-25	0.740	0.740	0.740	0.740	0.740	21,000
2022-08-24	0.760	0.760	0.730	0.730	0.730	225,000
2022-08-23	0.740	0.740	0.740	0.740	0.740	45,000
2022-08-22	0.780	0.790	0.750	0.750	0.750	185,000
2022-08-19	0.760	0.780	0.760	0.780	0.780	627,000
2022-08-18	0.730	0.750	0.730	0.750	0.750	168,000
2022-08-17	0.740	0.740	0.720	0.730	0.730	436,000
2022-08-16	0.760	0.760	0.730	0.730	0.730	447,000
2022-08-15	0.770	0.790	0.770	0.790	0.790	80,000
2022-08-12	0.780	0.790	0.780	0.780	0.780	73,000
2022-08-11	0.790	0.790	0.760	0.770	0.770	72,000
2022-08-10	0.750	0.780	0.740	0.770	0.770	74,000
2022-08-09	0.790	0.790	0.750	0.750	0.750	128,000
2022-08-08	0.740	0.790	0.740	0.780	0.780	250,000
2022-08-05	0.770	0.800	0.770	0.770	0.770	165,000
2022-08-04	0.800	0.800	0.790	0.800	0.800	229,000
2022-08-03	0.800	0.800	0.770	0.790	0.790	386,000
2022-08-02	0.730	0.820	0.730	0.820	0.820	3,460,000
2022-08-01	0.730	0.730	0.720	0.730	0.730	209,000
2022-07-29	0.720	0.720	0.700	0.700	0.700	301,000
2022-07-28	0.720	0.720	0.720	0.720	0.720	9,000
2022-07-27	0.710	0.730	0.690	0.690	0.690	477,000
2022-07-26	0.710	0.720	0.700	0.720	0.720	148,000
2022-07-25	0.740	0.740	0.710	0.710	0.710	72,000
2022-07-22	0.730	0.740	0.720	0.730	0.730	65,000
2022-07-21	0.720	0.730	0.710	0.730	0.730	133,000
2022-07-20	0.700	0.730	0.680	0.700	0.700	170,000
2022-07-19	0.720	0.720	0.720	0.720	0.720	31,000
2022-07-15	0.720	0.720	0.690	0.700	0.700	230,000
2022-07-14	0.720	0.720	0.720	0.720	0.720	29,000
2022-07-13	0.700	0.700	0.700	0.700	0.700	30,000
2022-07-12	0.690	0.690	0.690	0.690	0.690	23,000
2022-07-11	0.700	0.730	0.690	0.690	0.690	357,000
2022-07-08	0.730	0.730	0.690	0.720	0.720	66,000
2022-07-07	0.710	0.710	0.700	0.700	0.700	208,000
2022-07-06	0.690	0.730	0.690	0.730	0.730	125,000
2022-07-05	0.740	0.740	0.740	0.740	0.740	84,000
2022-07-01	0.690	0.740	0.690	0.730	0.730	47,000
2022-06-30	0.710	0.730	0.700	0.700	0.700	233,000
2022-06-29	0.690	0.720	0.690	0.710	0.710	115,000
2022-06-27	0.680	0.710	0.680	0.710	0.710	339,000
2022-06-24	0.680	0.720	0.680	0.720	0.720	272,000
2022-06-23	0.720	0.750	0.700	0.710	0.710	214,000
2022-06-22	0.720	0.720	0.710	0.720	0.720	68,000

← NewerPage 15 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.