Harbor Star Shipping Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	0.570	0.580	0.570	0.580	0.580	3,000
2025-10-14	0.580	0.580	0.560	0.580	0.580	90,000
2025-10-13	0.580	0.580	0.580	0.580	0.580	8,000
2025-10-09	0.570	0.570	0.550	0.570	0.570	189,000
2025-10-08	0.580	0.580	0.580	0.580	0.580	1,000
2025-10-06	0.560	0.560	0.560	0.560	0.560	100,000
2025-10-03	0.560	0.560	0.560	0.560	0.560	15,000
2025-10-02	0.580	0.590	0.580	0.590	0.590	29,000
2025-10-01	0.580	0.580	0.570	0.570	0.570	102,000
2025-09-30	0.560	0.560	0.560	0.560	0.560	26,000
2025-09-29	0.560	0.560	0.560	0.560	0.560	90,000
2025-09-26	0.560	0.560	0.560	0.560	0.560	50,000
2025-09-25	0.560	0.560	0.560	0.560	0.560	35,000
2025-09-24	0.560	0.560	0.560	0.560	0.560	20,000
2025-09-23	0.560	0.580	0.560	0.580	0.580	10,000
2025-09-22	0.580	0.590	0.580	0.590	0.590	3,000
2025-09-19	0.580	0.580	0.580	0.580	0.580	3,000
2025-09-18	0.570	0.570	0.560	0.560	0.560	110,000
2025-09-17	0.570	0.580	0.570	0.570	0.570	41,000
2025-09-16	0.580	0.580	0.580	0.580	0.580	6,000
2025-09-15	0.590	0.590	0.580	0.580	0.580	136,000
2025-09-12	0.570	0.590	0.570	0.590	0.590	91,000
2025-09-11	0.570	0.570	0.570	0.570	0.570	6,000
2025-09-10	0.580	0.580	0.580	0.580	0.580	15,000
2025-09-09	0.570	0.590	0.570	0.580	0.580	169,000
2025-09-08	0.570	0.570	0.570	0.570	0.570	10,000
2025-09-05	0.570	0.570	0.560	0.560	0.560	37,000
2025-09-04	0.560	0.570	0.560	0.570	0.570	53,000
2025-09-03	0.580	0.580	0.560	0.570	0.570	26,000
2025-09-02	0.560	0.570	0.560	0.570	0.570	18,000
2025-09-01	0.590	0.590	0.550	0.580	0.580	109,000
2025-08-29	0.580	0.590	0.580	0.590	0.590	178,000
2025-08-28	0.570	0.580	0.550	0.580	0.580	391,000
2025-08-27	0.590	0.590	0.550	0.580	0.580	143,000
2025-08-26	0.600	0.600	0.560	0.560	0.560	353,000
2025-08-22	0.600	0.600	0.600	0.600	0.600	53,000
2025-08-20	0.600	0.600	0.600	0.600	0.600	7,000
2025-08-19	0.570	0.600	0.570	0.590	0.590	67,000
2025-08-18	0.590	0.590	0.590	0.590	0.590	173,000
2025-08-15	0.580	0.600	0.570	0.580	0.580	437,000
2025-08-14	0.600	0.600	0.560	0.590	0.590	958,000
2025-08-13	0.590	0.620	0.590	0.620	0.620	170,000
2025-08-12	0.610	0.610	0.600	0.610	0.610	1,798,000
2025-08-11	0.600	0.610	0.600	0.610	0.610	130,000
2025-08-08	0.620	0.650	0.600	0.630	0.630	147,000
2025-08-07	0.620	0.650	0.620	0.630	0.630	106,000
2025-08-06	0.660	0.660	0.650	0.650	0.650	39,000
2025-08-05	0.660	0.670	0.640	0.660	0.660	96,000
2025-08-04	0.630	0.680	0.620	0.680	0.680	334,000
2025-08-01	0.630	0.630	0.630	0.630	0.630	1,000
2025-07-31	0.650	0.680	0.640	0.650	0.650	360,000
2025-07-30	0.680	0.680	0.640	0.650	0.650	276,000
2025-07-29	0.680	0.690	0.640	0.690	0.690	199,000
2025-07-28	0.690	0.690	0.650	0.690	0.690	55,000
2025-07-25	0.680	0.680	0.660	0.670	0.670	229,000
2025-07-24	0.690	0.690	0.630	0.680	0.680	514,000
2025-07-23	0.680	0.740	0.670	0.690	0.690	1,296,000
2025-07-22	0.680	0.680	0.660	0.660	0.660	238,000
2025-07-21	0.620	0.690	0.620	0.670	0.670	956,000
2025-07-18	0.600	0.620	0.590	0.620	0.620	88,000

← NewerPage 5 of 20 · 1,172 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.