Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.460	0.460	0.455	0.455	0.455	50,000
2024-09-04	0.460	0.460	0.460	0.460	0.460	130,000
2024-09-03	0.460	0.460	0.460	0.460	0.460	70,000
2024-09-02	0.470	0.470	0.470	0.470	0.470	20,000
2024-08-30	0.475	0.475	0.475	0.475	0.475	110,000
2024-08-29	0.500	0.500	0.475	0.475	0.475	110,000
2024-08-28	0.500	0.510	0.480	0.490	0.490	180,000
2024-08-27	0.490	0.490	0.485	0.485	0.485	890,000
2024-08-22	0.485	0.485	0.485	0.485	0.485	20,000
2024-08-21	0.480	0.495	0.460	0.475	0.475	1,530,000
2024-08-20	0.510	0.530	0.460	0.460	0.460	1,451,000
2024-08-19	0.500	0.510	0.500	0.500	0.500	305,000
2024-08-16	0.520	0.520	0.520	0.520	0.520	9,000
2024-08-15	0.510	0.540	0.500	0.520	0.520	570,000
2024-08-14	0.550	0.560	0.500	0.540	0.540	932,000
2024-08-13	0.550	0.550	0.550	0.550	0.550	16,000
2024-08-12	0.550	0.570	0.550	0.560	0.560	84,000
2024-08-09	0.540	0.570	0.540	0.570	0.570	6,000
2024-08-08	0.570	0.570	0.540	0.540	0.540	345,000
2024-08-07	0.580	0.600	0.520	0.530	0.530	381,000
2024-08-06	0.620	0.620	0.540	0.540	0.540	442,000
2024-08-05	0.660	0.660	0.610	0.610	0.610	153,000
2024-08-02	0.630	0.680	0.620	0.660	0.660	3,316,000
2024-07-31	0.510	0.600	0.510	0.600	0.600	22,000
2024-07-29	0.610	0.610	0.610	0.610	0.610	1,000
2024-07-23	0.590	0.600	0.590	0.600	0.600	46,000
2024-07-18	0.570	0.570	0.570	0.570	0.570	28,000
2024-07-16	0.590	0.590	0.590	0.590	0.590	20,000
2024-07-15	0.580	0.590	0.580	0.590	0.590	23,000
2024-07-11	0.550	0.590	0.550	0.550	0.550	333,000
2024-07-09	0.550	0.550	0.550	0.550	0.550	11,000
2024-07-08	0.570	0.590	0.540	0.590	0.590	254,000
2024-07-05	0.570	0.570	0.570	0.570	0.570	33,000
2024-07-04	0.590	0.600	0.580	0.600	0.600	14,000
2024-07-03	0.570	0.610	0.570	0.600	0.600	17,000
2024-07-02	0.610	0.620	0.580	0.580	0.580	66,000
2024-07-01	0.580	0.590	0.580	0.590	0.590	19,000
2024-06-28	0.580	0.610	0.580	0.580	0.580	106,000
2024-06-26	0.580	0.580	0.580	0.580	0.580	1,000
2024-06-24	0.580	0.580	0.580	0.580	0.580	5,000
2024-06-21	0.580	0.580	0.580	0.580	0.580	1,000
2024-06-20	0.600	0.600	0.590	0.590	0.590	25,000
2024-06-19	0.590	0.620	0.590	0.620	0.620	2,000
2024-06-18	0.600	0.620	0.600	0.620	0.620	159,000
2024-06-14	0.580	0.600	0.580	0.580	0.580	178,000
2024-06-13	0.580	0.580	0.580	0.580	0.580	1,000
2024-06-10	0.590	0.590	0.590	0.590	0.590	17,000
2024-06-07	0.580	0.600	0.580	0.600	0.600	43,000
2024-06-05	0.590	0.610	0.580	0.610	0.610	60,000
2024-06-04	0.590	0.640	0.590	0.640	0.640	14,000
2024-05-31	0.620	0.620	0.580	0.600	0.600	322,000
2024-05-30	0.610	0.620	0.580	0.580	0.580	154,000
2024-05-29	0.640	0.650	0.600	0.600	0.600	101,000
2024-05-28	0.600	0.640	0.600	0.640	0.640	77,000
2024-05-27	0.620	0.620	0.620	0.620	0.620	11,000
2024-05-24	0.610	0.650	0.600	0.650	0.650	39,000
2024-05-23	0.610	0.650	0.610	0.650	0.650	34,000
2024-05-22	0.670	0.670	0.620	0.620	0.620	714,000
2024-05-21	0.640	0.670	0.640	0.660	0.660	2,067,000
2024-05-20	0.640	0.640	0.630	0.640	0.640	38,000

← NewerPage 8 of 18 · 1,062 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.