Oriental Peninsula Resources Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.550	0.560	0.530	0.560	0.560	31,000
2026-10-15	0.560	0.560	0.530	0.560	0.560	54,000
2026-10-14	0.570	0.570	0.560	0.560	0.560	57,000
2026-10-13	0.540	0.570	0.540	0.570	0.570	45,000
2026-10-12	0.530	0.540	0.530	0.540	0.540	31,000
2026-10-09	0.530	0.540	0.530	0.530	0.530	239,000
2026-10-08	0.570	0.570	0.510	0.520	0.520	122,000
2026-10-07	0.580	0.580	0.530	0.570	0.570	459,000
2026-10-06	0.560	0.580	0.550	0.580	0.580	19,000
2026-10-05	0.580	0.580	0.550	0.570	0.570	244,000
2026-10-02	0.580	0.580	0.550	0.580	0.580	35,000
2026-10-01	0.550	0.580	0.550	0.580	0.580	83,000
2026-09-30	0.580	0.580	0.550	0.570	0.570	9,000
2026-09-29	0.560	0.580	0.550	0.580	0.580	99,000
2026-09-28	0.560	0.560	0.560	0.560	0.560	140,000
2026-09-25	0.600	0.600	0.600	0.600	0.600	6,000
2026-09-24	0.580	0.600	0.560	0.600	0.600	486,000
2026-09-23	0.600	0.600	0.570	0.580	0.580	721,000
2026-09-22	0.590	0.600	0.580	0.600	0.600	137,000
2026-09-21	0.610	0.610	0.590	0.600	0.600	105,000
2026-09-18	0.570	0.620	0.570	0.610	0.610	81,000
2026-09-17	0.590	0.620	0.580	0.580	0.580	263,000
2026-09-16	0.600	0.610	0.590	0.590	0.590	297,000
2026-09-15	0.630	0.630	0.610	0.620	0.620	168,000
2026-09-14	0.620	0.630	0.610	0.620	0.620	275,000
2026-09-11	0.650	0.650	0.620	0.620	0.620	2,201,000
2026-09-10	0.630	0.650	0.620	0.650	0.650	1,709,000
2026-09-09	0.610	0.640	0.610	0.630	0.630	433,000
2026-09-08	0.620	0.630	0.590	0.610	0.610	1,953,000
2026-09-07	0.620	0.640	0.610	0.610	0.610	1,129,000
2026-09-04	0.590	0.670	0.590	0.620	0.620	5,876,000
2026-09-03	0.540	0.590	0.540	0.560	0.560	4,892,000
2026-09-02	0.540	0.560	0.540	0.550	0.550	330,000
2026-09-01	0.550	0.560	0.550	0.550	0.550	30,000
2026-08-28	0.550	0.560	0.540	0.550	0.550	320,000
2026-08-27	0.560	0.570	0.550	0.550	0.550	220,000
2026-08-26	0.560	0.570	0.530	0.560	0.560	174,000
2026-08-25	0.580	0.620	0.530	0.530	0.530	2,049,000
2026-08-24	0.570	0.620	0.510	0.570	0.570	2,548,000
2026-08-20	0.500	0.520	0.500	0.520	0.520	50,000
2026-08-19	0.480	0.560	0.480	0.485	0.485	1,410,000
2026-08-18	0.480	0.485	0.480	0.480	0.480	340,000
2026-08-17	0.485	0.485	0.480	0.480	0.480	40,000
2026-08-14	0.480	0.480	0.480	0.480	0.480	90,000
2026-08-13	0.480	0.485	0.480	0.485	0.485	160,000
2026-08-11	0.480	0.480	0.475	0.480	0.480	110,000
2026-08-10	0.485	0.490	0.465	0.490	0.490	140,000
2026-08-07	0.480	0.490	0.480	0.490	0.490	220,000
2026-08-06	0.475	0.475	0.475	0.475	0.475	40,000
2026-08-05	0.465	0.475	0.455	0.475	0.475	410,000
2026-08-04	0.470	0.470	0.460	0.460	0.460	30,000
2026-08-03	0.465	0.470	0.465	0.470	0.470	80,000
2026-07-31	0.450	0.465	0.450	0.465	0.465	300,000
2026-07-29	0.455	0.455	0.455	0.455	0.455	20,000
2026-07-28	0.440	0.455	0.440	0.455	0.455	300,000
2026-07-27	0.450	0.455	0.450	0.455	0.455	150,000
2026-07-24	0.450	0.460	0.440	0.455	0.455	250,000
2026-07-23	0.445	0.455	0.445	0.450	0.450	310,000
2026-07-22	0.425	0.445	0.425	0.445	0.445	110,000
2026-07-21	0.425	0.425	0.425	0.425	0.425	10,000

Page 1 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.