Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-03	0.380	0.390	0.370	0.390	0.390	100,000
2025-12-02	0.375	0.395	0.375	0.395	0.395	60,000
2025-11-25	0.400	0.400	0.400	0.400	0.400	20,000
2025-11-24	0.400	0.415	0.400	0.405	0.405	70,000
2025-11-21	0.405	0.415	0.405	0.415	0.415	40,000
2025-11-17	0.380	0.405	0.380	0.400	0.400	120,000
2025-11-14	0.395	0.395	0.385	0.385	0.385	110,000
2025-11-13	0.405	0.410	0.395	0.395	0.395	110,000
2025-11-12	0.390	0.405	0.390	0.405	0.405	120,000
2025-11-10	0.410	0.415	0.410	0.415	0.415	30,000
2025-11-07	0.410	0.410	0.410	0.410	0.410	20,000
2025-11-06	0.385	0.390	0.380	0.390	0.390	40,000
2025-11-05	0.425	0.425	0.425	0.425	0.425	30,000
2025-11-04	0.395	0.425	0.395	0.420	0.420	30,000
2025-11-03	0.380	0.380	0.380	0.380	0.380	180,000
2025-10-29	0.380	0.380	0.370	0.370	0.370	70,000
2025-10-28	0.405	0.410	0.400	0.400	0.400	60,000
2025-10-24	0.375	0.375	0.375	0.375	0.375	10,000
2025-10-23	0.420	0.420	0.420	0.420	0.420	10,000
2025-10-22	0.420	0.430	0.420	0.430	0.430	50,000
2025-10-20	0.420	0.425	0.420	0.425	0.425	60,000
2025-10-17	0.405	0.410	0.395	0.395	0.395	80,000
2025-10-16	0.430	0.440	0.400	0.415	0.415	720,000
2025-10-15	0.445	0.445	0.430	0.430	0.430	50,000
2025-10-14	0.410	0.435	0.410	0.415	0.415	700,000
2025-10-13	0.380	0.410	0.380	0.410	0.410	50,000
2025-10-10	0.440	0.440	0.390	0.420	0.420	360,000
2025-10-09	0.370	0.445	0.370	0.445	0.445	900,000
2025-10-08	0.370	0.385	0.355	0.370	0.370	170,000
2025-10-07	0.370	0.370	0.370	0.370	0.370	30,000
2025-10-06	0.385	0.385	0.375	0.375	0.375	50,000
2025-10-03	0.385	0.385	0.365	0.365	0.365	250,000
2025-10-02	0.380	0.385	0.370	0.385	0.385	130,000
2025-10-01	0.375	0.385	0.365	0.380	0.380	240,000
2025-09-30	0.370	0.370	0.350	0.350	0.350	120,000
2025-09-29	0.375	0.375	0.365	0.365	0.365	30,000
2025-09-26	0.360	0.360	0.350	0.350	0.350	30,000
2025-09-25	0.370	0.370	0.325	0.360	0.360	380,000
2025-09-24	0.375	0.375	0.370	0.370	0.370	70,000
2025-09-23	0.375	0.375	0.375	0.375	0.375	80,000
2025-09-22	0.385	0.385	0.385	0.385	0.385	870,000
2025-09-19	0.385	0.395	0.375	0.380	0.380	100,000
2025-09-18	0.375	0.380	0.375	0.375	0.375	80,000
2025-09-17	0.375	0.375	0.375	0.375	0.375	150,000
2025-09-16	0.385	0.390	0.375	0.375	0.375	40,000
2025-09-15	0.385	0.385	0.385	0.385	0.385	10,000
2025-09-12	0.365	0.375	0.365	0.375	0.375	480,000
2025-09-10	0.390	0.390	0.370	0.370	0.370	260,000
2025-09-09	0.380	0.380	0.370	0.370	0.370	110,000
2025-09-08	0.375	0.375	0.370	0.370	0.370	70,000
2025-09-05	0.395	0.395	0.375	0.380	0.380	220,000
2025-09-04	0.365	0.395	0.365	0.390	0.390	160,000
2025-09-03	0.405	0.405	0.395	0.400	0.400	230,000
2025-09-02	0.370	0.400	0.370	0.400	0.400	2,290,000
2025-09-01	0.360	0.365	0.360	0.365	0.365	190,000
2025-08-28	0.360	0.365	0.360	0.365	0.365	20,000
2025-08-27	0.340	0.365	0.305	0.360	0.360	990,000
2025-08-26	0.340	0.365	0.340	0.350	0.350	50,000
2025-08-20	0.350	0.365	0.325	0.365	0.365	90,000
2025-08-19	0.365	0.365	0.360	0.360	0.360	90,000

← NewerPage 4 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.