Emperador Inc. (PSE:EMI)
Philippines · Delayed Price · Currency is PHP 16.30
-0.02 (-0.12%)
At close: Aug 28, 2025
Emperador Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.08 | 16.46 | 15.98 | 16.30 | 16.30 | -0.12% | 448,500 |
| Aug 27, 2025 | 16.22 | 16.48 | 16.12 | 16.32 | 16.32 | 0.37% | 408,200 |
| Aug 26, 2025 | 16.30 | 16.50 | 16.16 | 16.26 | 16.26 | -1.45% | 380,100 |
| Aug 22, 2025 | 16.60 | 16.76 | 16.36 | 16.50 | 16.50 | -1.55% | 111,500 |
| Aug 20, 2025 | 16.50 | 16.78 | 16.46 | 16.76 | 16.76 | 0.36% | 33,900 |
| Aug 19, 2025 | 16.72 | 16.72 | 16.34 | 16.70 | 16.70 | -0.12% | 289,800 |
| Aug 18, 2025 | 16.74 | 16.74 | 16.40 | 16.72 | 16.72 | -0.24% | 303,200 |
| Aug 15, 2025 | 16.64 | 16.76 | 16.52 | 16.76 | 16.76 | 0.72% | 895,300 |
| Aug 14, 2025 | 16.28 | 16.66 | 16.28 | 16.64 | 16.64 | 0.73% | 162,000 |
| Aug 13, 2025 | 16.50 | 16.68 | 16.38 | 16.52 | 16.52 | 0.12% | 148,700 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | - | 840,500 |
| Aug 11, 2025 | 16.04 | 16.52 | 16.02 | 16.50 | 16.50 | 2.87% | 259,600 |
| Aug 8, 2025 | 16.00 | 16.10 | 15.84 | 16.04 | 16.04 | 0.12% | 66,900 |
| Aug 7, 2025 | 16.00 | 16.08 | 15.82 | 16.02 | 16.02 | 0.12% | 198,400 |
| Aug 6, 2025 | 15.88 | 16.10 | 15.84 | 16.00 | 16.00 | 0.63% | 118,100 |
| Aug 5, 2025 | 16.12 | 16.12 | 15.88 | 15.90 | 15.90 | -1.36% | 130,700 |
| Aug 4, 2025 | 16.26 | 16.26 | 15.88 | 16.12 | 16.12 | -0.98% | 265,300 |
| Aug 1, 2025 | 16.16 | 16.28 | 15.90 | 16.28 | 16.28 | 0.49% | 378,900 |
| Jul 31, 2025 | 16.08 | 16.20 | 15.72 | 16.20 | 16.20 | 1.89% | 342,600 |
| Jul 30, 2025 | 16.16 | 16.16 | 15.88 | 15.90 | 15.90 | -0.75% | 38,100 |
| Jul 29, 2025 | 16.28 | 16.28 | 15.92 | 16.02 | 16.02 | - | 131,400 |
| Jul 28, 2025 | 15.92 | 16.02 | 15.88 | 16.02 | 16.02 | 0.75% | 233,700 |
| Jul 25, 2025 | 15.76 | 15.94 | 15.74 | 15.90 | 15.90 | 0.89% | 65,800 |
| Jul 24, 2025 | 15.96 | 15.96 | 15.76 | 15.76 | 15.76 | - | 127,900 |
| Jul 23, 2025 | 15.94 | 15.94 | 15.74 | 15.76 | 15.76 | 0.25% | 85,800 |
| Jul 22, 2025 | 15.68 | 15.92 | 15.68 | 15.72 | 15.72 | 0.26% | 1,605,400 |
| Jul 21, 2025 | 15.58 | 15.70 | 15.32 | 15.68 | 15.68 | 0.64% | 1,711,200 |
| Jul 18, 2025 | 15.50 | 15.68 | 15.10 | 15.58 | 15.58 | 0.52% | 1,657,700 |
| Jul 17, 2025 | 15.16 | 15.68 | 15.12 | 15.50 | 15.50 | -1.27% | 1,727,700 |
| Jul 16, 2025 | 15.12 | 15.70 | 15.04 | 15.70 | 15.70 | 3.84% | 344,000 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.08 | 15.12 | 15.12 | -0.13% | 1,681,100 |
| Jul 14, 2025 | 15.00 | 15.40 | 15.00 | 15.14 | 15.14 | 0.26% | 1,647,900 |
| Jul 11, 2025 | 15.14 | 15.18 | 14.96 | 15.10 | 15.10 | 0.53% | 164,700 |
| Jul 10, 2025 | 15.00 | 15.22 | 14.98 | 15.02 | 15.02 | -0.27% | 1,829,300 |
| Jul 9, 2025 | 15.00 | 15.30 | 15.00 | 15.06 | 15.06 | 0.13% | 1,830,400 |
| Jul 8, 2025 | 15.08 | 15.22 | 14.80 | 15.04 | 15.04 | 0.13% | 1,678,700 |
| Jul 7, 2025 | 15.06 | 15.08 | 14.72 | 15.02 | 15.02 | -0.27% | 1,777,300 |
| Jul 4, 2025 | 15.10 | 15.20 | 14.74 | 15.06 | 15.06 | - | 213,400 |
| Jul 3, 2025 | 15.06 | 15.20 | 14.68 | 15.06 | 15.06 | 1.76% | 11,181,500 |
| Jul 2, 2025 | 15.00 | 15.08 | 14.52 | 14.80 | 14.80 | -0.94% | 1,650,500 |
| Jul 1, 2025 | 14.90 | 14.94 | 14.50 | 14.94 | 14.94 | 0.13% | 66,300 |
| Jun 30, 2025 | 14.58 | 15.10 | 14.58 | 14.92 | 14.92 | 2.05% | 270,500 |
| Jun 27, 2025 | 14.68 | 15.04 | 14.56 | 14.62 | 14.62 | -0.41% | 1,311,000 |
| Jun 26, 2025 | 14.60 | 14.80 | 14.54 | 14.68 | 14.68 | 0.14% | 199,200 |
| Jun 25, 2025 | 14.98 | 15.38 | 14.64 | 14.66 | 14.66 | -2.27% | 1,642,300 |
| Jun 24, 2025 | 15.48 | 15.48 | 15.00 | 15.00 | 15.00 | -3.23% | 4,062,100 |
| Jun 23, 2025 | 15.66 | 15.90 | 15.46 | 15.50 | 15.50 | -1.52% | 1,752,100 |
| Jun 20, 2025 | 15.80 | 16.28 | 15.70 | 15.74 | 15.74 | -0.38% | 10,642,700 |
| Jun 19, 2025 | 15.50 | 16.10 | 15.36 | 15.80 | 15.80 | 1.94% | 1,830,000 |
| Jun 18, 2025 | 15.36 | 15.64 | 15.32 | 15.50 | 15.50 | 1.31% | 2,238,800 |