Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.345	0.345	0.345	0.345	0.345	20,000
2025-08-13	0.370	0.375	0.370	0.375	0.375	20,000
2025-08-12	0.360	0.370	0.360	0.370	0.370	100,000
2025-08-11	0.350	0.365	0.340	0.360	0.360	170,000
2025-08-08	0.350	0.360	0.350	0.360	0.360	410,000
2025-08-07	0.365	0.365	0.350	0.350	0.350	100,000
2025-08-04	0.370	0.370	0.345	0.345	0.345	20,000
2025-08-01	0.355	0.375	0.355	0.370	0.370	150,000
2025-07-30	0.355	0.355	0.355	0.355	0.355	30,000
2025-07-29	0.350	0.350	0.340	0.350	0.350	260,000
2025-07-28	0.355	0.365	0.350	0.365	0.365	180,000
2025-07-25	0.365	0.370	0.355	0.355	0.355	310,000
2025-07-24	0.355	0.380	0.355	0.370	0.370	150,000
2025-07-23	0.365	0.365	0.365	0.365	0.365	180,000
2025-07-22	0.365	0.365	0.355	0.355	0.355	50,000
2025-07-21	0.385	0.390	0.380	0.390	0.390	70,000
2025-07-18	0.385	0.390	0.365	0.385	0.385	70,000
2025-07-17	0.385	0.390	0.385	0.385	0.385	190,000
2025-07-16	0.375	0.400	0.365	0.375	0.375	260,000
2025-07-15	0.360	0.380	0.360	0.375	0.375	740,000
2025-07-14	0.370	0.380	0.370	0.370	0.370	80,000
2025-07-11	0.365	0.370	0.365	0.370	0.370	190,000
2025-07-10	0.355	0.380	0.355	0.375	0.375	260,000
2025-07-09	0.355	0.355	0.355	0.355	0.355	50,000
2025-07-08	0.335	0.335	0.330	0.330	0.330	40,000
2025-07-07	0.340	0.340	0.340	0.340	0.340	50,000
2025-07-04	0.345	0.345	0.345	0.345	0.345	60,000
2025-07-03	0.360	0.360	0.360	0.360	0.360	20,000
2025-07-02	0.345	0.360	0.345	0.360	0.360	220,000
2025-07-01	0.340	0.340	0.340	0.340	0.340	20,000
2025-06-30	0.360	0.360	0.340	0.340	0.340	50,000
2025-06-26	0.365	0.365	0.365	0.365	0.365	30,000
2025-06-25	0.355	0.365	0.355	0.360	0.360	660,000
2025-06-24	0.350	0.355	0.350	0.350	0.350	80,000
2025-06-23	0.325	0.360	0.320	0.350	0.350	200,000
2025-06-20	0.320	0.325	0.320	0.325	0.325	200,000
2025-06-19	0.320	0.320	0.300	0.315	0.315	930,000
2025-06-18	0.315	0.330	0.310	0.320	0.320	1,100,000
2025-06-17	0.355	0.355	0.305	0.325	0.325	3,420,000
2025-06-16	0.360	0.370	0.350	0.350	0.350	1,110,000
2025-06-13	0.355	0.355	0.350	0.350	0.350	560,000
2025-06-11	0.360	0.360	0.355	0.355	0.355	70,000
2025-06-10	0.345	0.350	0.345	0.350	0.350	570,000
2025-06-09	0.360	0.360	0.345	0.345	0.345	1,680,000
2025-06-05	0.390	0.390	0.390	0.390	0.390	20,000
2025-06-03	0.360	0.400	0.360	0.385	0.385	120,000
2025-06-02	0.360	0.385	0.350	0.385	0.385	1,480,000
2025-05-30	0.390	0.390	0.350	0.355	0.355	1,900,000
2025-05-29	0.390	0.390	0.375	0.375	0.375	820,000
2025-05-28	0.390	0.390	0.390	0.390	0.390	180,000
2025-05-27	0.390	0.400	0.390	0.400	0.400	220,000
2025-05-26	0.400	0.400	0.385	0.390	0.390	320,000
2025-05-23	0.400	0.410	0.390	0.390	0.390	430,000
2025-05-22	0.405	0.405	0.400	0.400	0.400	480,000
2025-05-21	0.410	0.410	0.405	0.410	0.410	180,000
2025-05-20	0.415	0.415	0.415	0.415	0.415	90,000
2025-05-08	0.455	0.455	0.455	0.455	0.455	10,000
2025-05-07	0.450	0.450	0.450	0.450	0.450	10,000
2025-05-06	0.420	0.420	0.420	0.420	0.420	30,000
2025-05-05	0.425	0.425	0.425	0.425	0.425	20,000

← NewerPage 5 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.