Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.720	0.720	0.720	0.720	0.720	1,000
2021-12-22	0.720	0.720	0.720	0.720	0.720	9,000
2021-12-20	0.760	0.760	0.740	0.750	0.750	535,000
2021-12-17	0.730	0.740	0.730	0.740	0.740	52,000
2021-12-15	0.730	0.740	0.720	0.740	0.740	291,000
2021-12-14	0.730	0.760	0.730	0.760	0.760	94,000
2021-12-13	0.770	0.770	0.770	0.770	0.770	1,000
2021-12-10	0.730	0.770	0.730	0.770	0.770	9,000
2021-12-09	0.740	0.740	0.740	0.740	0.740	15,000
2021-12-07	0.730	0.730	0.720	0.720	0.720	1,320,000
2021-12-06	0.740	0.740	0.730	0.730	0.730	86,000
2021-12-03	0.730	0.730	0.730	0.730	0.730	93,000
2021-12-02	0.720	0.740	0.720	0.730	0.730	179,000
2021-12-01	0.750	0.750	0.720	0.730	0.730	649,000
2021-11-29	0.750	0.760	0.740	0.760	0.760	184,000
2021-11-26	0.790	0.790	0.750	0.750	0.750	360,000
2021-11-25	0.810	0.810	0.750	0.790	0.790	1,994,000
2021-11-24	0.810	0.810	0.770	0.800	0.800	457,000
2021-11-23	0.730	0.770	0.730	0.760	0.760	454,000
2021-11-22	0.750	0.750	0.730	0.730	0.730	324,000
2021-11-19	0.780	0.780	0.750	0.750	0.750	601,000
2021-11-18	0.770	0.780	0.720	0.770	0.770	776,000
2021-11-17	0.780	0.800	0.780	0.790	0.790	210,000
2021-11-16	0.800	0.800	0.780	0.800	0.800	175,000
2021-11-15	0.810	0.840	0.780	0.800	0.800	3,461,000
2021-11-12	0.810	0.840	0.810	0.840	0.840	96,000
2021-11-11	0.830	0.830	0.830	0.830	0.830	51,000
2021-11-10	0.850	0.850	0.830	0.840	0.840	299,000
2021-11-09	0.830	0.840	0.830	0.840	0.840	393,000
2021-11-08	0.810	0.820	0.810	0.820	0.820	41,000
2021-11-05	0.800	0.820	0.790	0.820	0.820	41,000
2021-11-04	0.800	0.810	0.800	0.800	0.800	203,000
2021-11-03	0.820	0.820	0.800	0.810	0.810	898,000
2021-11-02	0.840	0.840	0.830	0.830	0.830	97,000
2021-10-29	0.840	0.840	0.840	0.840	0.840	202,000
2021-10-28	0.840	0.840	0.830	0.840	0.840	24,000
2021-10-27	0.840	0.850	0.840	0.850	0.850	60,000
2021-10-26	0.850	0.850	0.840	0.840	0.840	6,000
2021-10-25	0.830	0.850	0.830	0.850	0.850	6,000
2021-10-22	0.840	0.850	0.820	0.850	0.850	423,000
2021-10-21	0.860	0.860	0.840	0.850	0.850	131,000
2021-10-20	0.830	0.840	0.820	0.840	0.840	182,000
2021-10-19	0.830	0.840	0.830	0.830	0.830	117,000
2021-10-18	0.840	0.840	0.830	0.830	0.830	52,000
2021-10-15	0.810	0.830	0.810	0.830	0.830	147,000
2021-10-14	0.840	0.840	0.810	0.810	0.810	420,000

← NewerPage 18 of 18 · 1,066 trading days

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.