Empire East Land Holdings, Inc. (PSE:ELI)
Philippines · Delayed Price · Currency is PHP 0.1140
+0.0020 (1.79%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.79% | 300,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.67% | 420,000 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,000,000 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 170,000 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 170,000 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 2,900,000 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 170,000 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 600,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 690,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 240,000 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 110,000 |
| Jul 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 170,000 |
| Jul 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 570,000 |
| Jul 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 170,000 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 540,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 1,150,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 50,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 1,900,000 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.54% | 2,620,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.36% | 7,910,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | 550,000 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 130,000 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,020,000 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 420,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 170,000 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 530,000 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 1,580,000 |
| Jun 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 4,910,000 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 980,000 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,070,000 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,490,000 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 540,000 |
| Jun 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 790,000 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.50% | 2,490,000 |
| Jun 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.80% | 330,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 400,000 |
| Jun 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 810,000 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 910,000 |
| May 30, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.84% | 8,290,000 |
| May 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 720,000 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.42% | 1,580,000 |
| May 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 370,000 |
| May 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 40,000 |