Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.430	0.430	0.430	0.430	0.430	50,000
2024-12-17	0.430	0.430	0.430	0.430	0.430	140,000
2024-12-16	0.435	0.435	0.425	0.425	0.425	70,000
2024-12-12	0.400	0.400	0.400	0.400	0.400	90,000
2024-12-11	0.420	0.420	0.400	0.400	0.400	260,000
2024-12-10	0.415	0.415	0.410	0.410	0.410	50,000
2024-12-09	0.420	0.420	0.420	0.420	0.420	10,000
2024-12-06	0.430	0.430	0.420	0.420	0.420	320,000
2024-12-05	0.420	0.420	0.420	0.420	0.420	10,000
2024-12-04	0.430	0.430	0.420	0.420	0.420	130,000
2024-12-03	0.430	0.430	0.430	0.430	0.430	20,000
2024-12-02	0.430	0.430	0.430	0.430	0.430	10,000
2024-11-29	0.430	0.430	0.425	0.430	0.430	260,000
2024-11-25	0.450	0.450	0.420	0.420	0.420	30,000
2024-11-21	0.450	0.450	0.450	0.450	0.450	20,000
2024-11-20	0.460	0.460	0.460	0.460	0.460	40,000
2024-11-19	0.550	0.550	0.455	0.460	0.460	38,000
2024-11-18	0.500	0.500	0.500	0.500	0.500	10,000
2024-11-14	0.470	0.470	0.470	0.470	0.470	10,000
2024-11-13	0.500	0.500	0.470	0.470	0.470	20,000
2024-11-12	0.490	0.490	0.490	0.490	0.490	20,000
2024-11-08	0.465	0.480	0.465	0.480	0.480	30,000
2024-11-07	0.485	0.490	0.465	0.465	0.465	50,000
2024-11-06	0.470	0.470	0.470	0.470	0.470	30,000
2024-11-04	0.475	0.480	0.475	0.480	0.480	100,000
2024-10-31	0.470	0.470	0.470	0.470	0.470	20,000
2024-10-30	0.475	0.475	0.420	0.455	0.455	680,000
2024-10-29	0.480	0.495	0.480	0.480	0.480	105,000
2024-10-28	0.465	0.510	0.460	0.500	0.500	80,000
2024-10-25	0.510	0.510	0.495	0.495	0.495	19,000
2024-10-24	0.510	0.510	0.500	0.510	0.510	12,000
2024-10-23	0.550	0.550	0.500	0.500	0.500	46,000
2024-10-22	0.530	0.530	0.500	0.500	0.500	22,000
2024-10-21	0.560	0.560	0.540	0.540	0.540	250,000
2024-10-17	0.495	0.495	0.495	0.495	0.495	2,000
2024-10-16	0.510	0.510	0.510	0.510	0.510	20,000
2024-10-15	0.530	0.530	0.510	0.510	0.510	130,000
2024-10-14	0.510	0.510	0.470	0.490	0.490	1,426,000
2024-10-11	0.530	0.530	0.460	0.510	0.510	208,000
2024-10-10	0.550	0.550	0.480	0.530	0.530	85,000
2024-10-09	0.530	0.550	0.500	0.550	0.550	271,000
2024-10-08	0.550	0.550	0.550	0.550	0.550	23,000
2024-10-07	0.540	0.540	0.510	0.540	0.540	322,000
2024-10-04	0.540	0.550	0.540	0.550	0.550	16,000
2024-10-03	0.530	0.690	0.510	0.540	0.540	513,000
2024-10-02	0.500	0.510	0.500	0.500	0.500	190,000
2024-10-01	0.495	0.500	0.495	0.495	0.495	60,000
2024-09-30	0.475	0.500	0.465	0.490	0.490	60,000
2024-09-27	0.490	0.500	0.490	0.495	0.495	430,000
2024-09-26	0.470	0.480	0.470	0.480	0.480	70,000
2024-09-25	0.425	0.465	0.425	0.460	0.460	100,000
2024-09-24	0.450	0.475	0.425	0.425	0.425	300,000
2024-09-23	0.480	0.480	0.410	0.410	0.410	360,000
2024-09-20	0.460	0.460	0.450	0.450	0.450	480,000
2024-09-13	0.435	0.435	0.430	0.430	0.430	270,000
2024-09-12	0.440	0.440	0.435	0.435	0.435	80,000
2024-09-11	0.440	0.440	0.440	0.440	0.440	50,000
2024-09-10	0.445	0.445	0.440	0.440	0.440	270,000
2024-09-09	0.450	0.450	0.450	0.450	0.450	30,000
2024-09-06	0.455	0.455	0.450	0.450	0.450	80,000

← NewerPage 7 of 18 · 1,065 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.