Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.720	0.720	0.710	0.720	0.720	68,000
2022-06-21	0.700	0.700	0.680	0.700	0.700	431,000
2022-06-20	0.700	0.720	0.700	0.700	0.700	171,000
2022-06-17	0.710	0.710	0.680	0.700	0.700	790,000
2022-06-16	0.700	0.710	0.700	0.710	0.710	261,000
2022-06-15	0.710	0.750	0.700	0.700	0.700	772,000
2022-06-14	0.730	0.730	0.670	0.710	0.710	2,773,000
2022-06-13	0.770	0.770	0.740	0.750	0.750	574,000
2022-06-10	0.820	0.820	0.760	0.790	0.790	502,000
2022-06-09	0.790	0.800	0.780	0.800	0.800	185,000
2022-06-08	0.840	0.840	0.800	0.820	0.820	93,000
2022-06-07	0.830	0.840	0.810	0.840	0.840	64,000
2022-06-06	0.830	0.850	0.810	0.810	0.810	873,000
2022-06-03	0.820	0.830	0.820	0.830	0.830	20,000
2022-06-02	0.810	0.820	0.810	0.820	0.820	211,000
2022-06-01	0.800	0.840	0.800	0.810	0.810	1,763,000
2022-05-31	0.790	0.800	0.780	0.790	0.790	391,000
2022-05-30	0.780	0.790	0.760	0.790	0.790	222,000
2022-05-27	0.770	0.770	0.730	0.760	0.760	137,000
2022-05-26	0.740	0.740	0.740	0.740	0.740	15,000
2022-05-25	0.730	0.750	0.720	0.740	0.740	512,000
2022-05-24	0.760	0.760	0.740	0.740	0.740	547,000
2022-05-23	0.770	0.780	0.750	0.750	0.750	695,000
2022-05-20	0.770	0.790	0.760	0.770	0.770	1,406,000
2022-05-19	0.750	0.770	0.750	0.760	0.760	594,000
2022-05-18	0.730	0.770	0.730	0.770	0.770	788,000
2022-05-17	0.720	0.760	0.700	0.730	0.730	2,314,000
2022-05-16	0.750	0.790	0.700	0.730	0.730	6,516,000
2022-05-13	0.830	0.830	0.750	0.780	0.780	1,848,000
2022-05-12	0.840	0.860	0.790	0.830	0.830	3,138,000
2022-05-11	0.870	0.940	0.810	0.880	0.880	1,031,000
2022-05-10	0.880	0.880	0.850	0.860	0.860	507,000
2022-05-06	0.950	0.950	0.870	0.940	0.940	42,000
2022-05-05	0.890	0.950	0.800	0.950	0.950	697,000
2022-05-04	0.880	0.920	0.880	0.920	0.920	70,000
2022-04-29	0.900	0.900	0.900	0.900	0.900	21,000
2022-04-28	0.920	0.950	0.900	0.900	0.900	1,426,000
2022-04-27	0.960	0.960	0.920	0.920	0.920	588,000
2022-04-26	0.960	0.960	0.960	0.960	0.960	85,000
2022-04-25	0.990	1.010	0.970	0.980	0.980	163,000
2022-04-22	1.000	1.000	1.000	1.000	1.000	38,000
2022-04-21	0.980	1.000	0.980	1.000	1.000	685,000
2022-04-20	0.970	0.990	0.960	0.970	0.970	176,000
2022-04-19	0.960	0.990	0.960	0.990	0.990	1,358,000
2022-04-18	0.960	0.970	0.950	0.960	0.960	68,000
2022-04-13	0.920	0.960	0.920	0.950	0.950	188,000
2022-04-12	0.940	0.940	0.930	0.940	0.940	542,000
2022-04-11	0.950	0.960	0.940	0.940	0.940	9,000
2022-04-08	0.940	0.950	0.940	0.950	0.950	403,000
2022-04-07	0.970	0.970	0.940	0.940	0.940	282,000
2022-04-06	0.960	0.980	0.940	0.970	0.970	534,000
2022-04-05	0.990	0.990	0.960	0.980	0.980	298,000
2022-04-04	0.950	0.990	0.950	0.980	0.980	446,000
2022-04-01	0.960	0.980	0.940	0.950	0.950	884,000
2022-03-31	0.990	1.010	0.990	0.990	0.990	315,000
2022-03-30	0.970	1.000	0.960	0.990	0.990	547,000
2022-03-29	0.970	1.000	0.970	1.000	1.000	697,000
2022-03-28	1.030	1.030	0.990	1.000	1.000	758,000
2022-03-25	1.080	1.090	1.010	1.020	1.020	2,247,000
2022-03-24	1.030	1.070	1.030	1.040	1.040	1,368,000

← NewerPage 16 of 18 · 1,066 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.