Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	1.000	1.020	1.000	1.000	1.000	565,000
2022-03-22	1.020	1.020	0.960	0.960	0.960	1,213,000
2022-03-21	1.070	1.070	1.000	1.000	1.000	572,000
2022-03-18	1.050	1.070	1.000	1.060	1.060	1,775,000
2022-03-17	1.080	1.090	1.030	1.030	1.030	734,000
2022-03-16	1.060	1.130	1.060	1.070	1.070	1,077,000
2022-03-15	1.060	1.060	1.000	1.040	1.040	1,902,000
2022-03-14	1.130	1.200	1.040	1.090	1.090	2,175,000
2022-03-11	1.210	1.210	1.130	1.200	1.200	7,180,000
2022-03-10	1.100	1.250	1.040	1.230	1.230	9,635,000
2022-03-09	1.260	1.260	1.120	1.150	1.150	13,955,000
2022-03-08	1.200	1.310	1.190	1.290	1.290	26,349,000
2022-03-07	1.070	1.150	1.050	1.130	1.130	9,756,000
2022-03-04	1.080	1.110	1.050	1.060	1.060	6,057,000
2022-03-03	1.020	1.080	1.020	1.070	1.070	5,074,000
2022-03-02	1.040	1.050	1.010	1.010	1.010	3,614,000
2022-03-01	0.950	1.040	0.950	1.040	1.040	13,498,000
2022-02-28	0.910	0.950	0.910	0.950	0.950	3,375,000
2022-02-24	0.950	0.960	0.910	0.910	0.910	2,259,000
2022-02-23	0.950	0.960	0.940	0.950	0.950	443,000
2022-02-22	0.930	0.960	0.930	0.950	0.950	803,000
2022-02-21	0.970	0.970	0.930	0.930	0.930	1,729,000
2022-02-18	0.900	0.970	0.900	0.970	0.970	7,227,000
2022-02-17	0.860	0.890	0.850	0.890	0.890	1,766,000
2022-02-16	0.830	0.860	0.810	0.860	0.860	751,000
2022-02-15	0.810	0.840	0.810	0.840	0.840	69,000
2022-02-14	0.810	0.840	0.810	0.840	0.840	192,000
2022-02-11	0.840	0.840	0.810	0.830	0.830	113,000
2022-02-10	0.840	0.840	0.830	0.830	0.830	172,000
2022-02-09	0.810	0.840	0.810	0.840	0.840	79,000
2022-02-08	0.840	0.840	0.800	0.840	0.840	380,000
2022-02-07	0.820	0.830	0.810	0.820	0.820	62,000
2022-02-04	0.820	0.830	0.810	0.830	0.830	255,000
2022-02-03	0.830	0.840	0.830	0.830	0.830	204,000
2022-02-02	0.830	0.840	0.830	0.830	0.830	58,000
2022-01-31	0.830	0.830	0.820	0.820	0.820	134,000
2022-01-28	0.830	0.840	0.820	0.820	0.820	129,000
2022-01-27	0.830	0.840	0.810	0.840	0.840	529,000
2022-01-26	0.820	0.840	0.820	0.840	0.840	5,000
2022-01-25	0.850	0.850	0.820	0.840	0.840	429,000
2022-01-24	0.860	0.860	0.820	0.820	0.820	1,218,000
2022-01-21	0.840	0.860	0.830	0.840	0.840	902,000
2022-01-20	0.800	0.840	0.800	0.840	0.840	1,800,000
2022-01-19	0.780	0.780	0.780	0.780	0.780	15,000
2022-01-18	0.790	0.790	0.780	0.780	0.780	195,000
2022-01-17	0.800	0.810	0.800	0.800	0.800	290,000
2022-01-14	0.800	0.800	0.800	0.800	0.800	3,000
2022-01-13	0.790	0.800	0.780	0.800	0.800	360,000
2022-01-12	0.780	0.810	0.780	0.790	0.790	560,000
2022-01-11	0.780	0.780	0.750	0.770	0.770	156,000
2022-01-10	0.750	0.780	0.750	0.780	0.780	597,000
2022-01-07	0.820	0.830	0.760	0.770	0.770	934,000
2022-01-06	0.800	0.840	0.790	0.790	0.790	1,939,000
2022-01-05	0.750	0.790	0.740	0.780	0.780	1,283,000
2022-01-03	0.770	0.770	0.770	0.770	0.770	25,000
2021-12-31	0.780	0.780	0.780	0.780	0.780	26,000
2021-12-29	0.750	0.790	0.750	0.780	0.780	1,038,000
2021-12-28	0.720	0.750	0.720	0.750	0.750	13,000
2021-12-27	0.750	0.750	0.720	0.720	0.720	142,000
2021-12-24	0.720	0.720	0.720	0.720	0.720	38,000

← NewerPage 17 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.