Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.440	0.445	0.440	0.445	0.445	40,000
2026-07-16	0.440	0.440	0.435	0.435	0.435	70,000
2026-07-15	0.440	0.440	0.425	0.425	0.425	130,000
2026-07-14	0.440	0.440	0.440	0.440	0.440	10,000
2026-07-13	0.445	0.445	0.445	0.445	0.445	10,000
2026-07-09	0.450	0.450	0.450	0.450	0.450	20,000
2026-07-08	0.445	0.450	0.445	0.450	0.450	40,000
2026-07-06	0.430	0.445	0.430	0.445	0.445	50,000
2026-07-03	0.435	0.435	0.415	0.435	0.435	170,000
2026-06-29	0.440	0.440	0.415	0.415	0.415	250,000
2026-06-26	0.420	0.420	0.420	0.420	0.420	10,000
2026-06-25	0.430	0.435	0.400	0.435	0.435	520,000
2026-06-23	0.450	0.450	0.450	0.450	0.450	20,000
2026-06-22	0.450	0.455	0.450	0.455	0.455	30,000
2026-06-18	0.450	0.455	0.430	0.430	0.430	60,000
2026-06-16	0.425	0.455	0.425	0.455	0.455	120,000
2026-06-15	0.425	0.430	0.425	0.430	0.430	230,000
2026-06-11	0.410	0.425	0.410	0.425	0.425	30,000
2026-06-09	0.410	0.430	0.410	0.430	0.430	250,000
2026-06-05	0.435	0.435	0.435	0.435	0.435	50,000
2026-06-03	0.435	0.435	0.435	0.435	0.435	20,000
2026-06-02	0.420	0.420	0.420	0.420	0.420	60,000
2026-06-01	0.425	0.430	0.410	0.430	0.430	230,000
2026-05-29	0.430	0.440	0.430	0.440	0.440	30,000
2026-05-28	0.440	0.465	0.440	0.440	0.440	60,000
2026-05-26	0.440	0.440	0.440	0.440	0.440	20,000
2026-05-25	0.430	0.430	0.430	0.430	0.430	30,000
2026-05-21	0.430	0.440	0.430	0.430	0.430	50,000
2026-05-19	0.445	0.445	0.425	0.440	0.440	280,000
2026-05-18	0.455	0.455	0.450	0.450	0.450	20,000
2026-05-13	0.465	0.465	0.465	0.465	0.465	20,000
2026-05-11	0.470	0.470	0.465	0.465	0.465	120,000
2026-05-06	0.490	0.495	0.480	0.490	0.490	130,000
2026-04-29	0.475	0.490	0.475	0.490	0.490	60,000
2026-04-28	0.455	0.480	0.455	0.480	0.480	190,000
2026-04-27	0.440	0.455	0.435	0.455	0.455	200,000
2026-04-24	0.445	0.445	0.435	0.435	0.435	40,000
2026-04-23	0.455	0.465	0.440	0.450	0.450	100,000
2026-04-22	0.455	0.455	0.455	0.455	0.455	140,000
2026-04-21	0.460	0.460	0.450	0.450	0.450	40,000
2026-04-20	0.450	0.460	0.450	0.460	0.460	40,000
2026-04-17	0.445	0.450	0.445	0.450	0.450	20,000
2026-04-16	0.450	0.450	0.450	0.450	0.450	40,000
2026-04-15	0.455	0.455	0.440	0.450	0.450	110,000
2026-04-14	0.435	0.455	0.425	0.450	0.450	130,000
2026-04-13	0.440	0.440	0.440	0.440	0.440	90,000
2026-04-10	0.430	0.445	0.430	0.440	0.440	220,000
2026-04-08	0.415	0.450	0.400	0.440	0.440	180,000
2026-04-07	0.445	0.445	0.445	0.445	0.445	20,000
2026-04-06	0.455	0.455	0.400	0.450	0.450	570,000
2026-04-01	0.475	0.475	0.455	0.460	0.460	160,000
2026-03-31	0.460	0.475	0.460	0.460	0.460	90,000
2026-03-30	0.470	0.475	0.465	0.465	0.465	40,000
2026-03-27	0.475	0.475	0.450	0.450	0.450	110,000
2026-03-26	0.475	0.475	0.450	0.450	0.450	90,000
2026-03-25	0.470	0.475	0.450	0.475	0.475	100,000
2026-03-24	0.460	0.460	0.460	0.460	0.460	30,000
2026-03-23	0.480	0.480	0.450	0.470	0.470	70,000
2026-03-19	0.475	0.475	0.475	0.475	0.475	20,000
2026-03-18	0.465	0.465	0.460	0.460	0.460	100,000

← NewerPage 2 of 18 · 1,064 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.