Emperador Inc. (PSE:EMI)
Philippines · Delayed Price · Currency is PHP 16.28
+0.16 (0.99%)
At close: Oct 7, 2025
Emperador Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.12 | 16.44 | 16.06 | 16.28 | 16.28 | 0.99% | 2,191,800 |
| Oct 6, 2025 | 16.40 | 16.50 | 16.08 | 16.12 | 16.12 | -1.71% | 2,857,900 |
| Oct 3, 2025 | 16.48 | 16.54 | 16.36 | 16.40 | 16.40 | -0.49% | 175,200 |
| Oct 2, 2025 | 16.24 | 16.50 | 16.24 | 16.48 | 16.48 | -0.12% | 2,327,800 |
| Oct 1, 2025 | 16.38 | 16.52 | 16.34 | 16.50 | 16.50 | 0.49% | 2,114,400 |
| Sep 30, 2025 | 16.36 | 16.44 | 16.08 | 16.42 | 16.42 | 0.37% | 299,200 |
| Sep 29, 2025 | 16.02 | 16.42 | 15.94 | 16.36 | 16.36 | 2.25% | 2,527,000 |
| Sep 26, 2025 | 16.38 | 16.38 | 15.94 | 16.00 | 16.00 | -2.32% | 2,319,200 |
| Sep 25, 2025 | 16.50 | 16.58 | 16.06 | 16.38 | 16.38 | -1.33% | 2,098,400 |
| Sep 24, 2025 | 16.08 | 16.60 | 16.08 | 16.60 | 16.60 | 3.23% | 2,228,800 |
| Sep 23, 2025 | 16.04 | 16.22 | 16.04 | 16.08 | 16.08 | 0.37% | 2,121,600 |
| Sep 22, 2025 | 16.10 | 16.10 | 15.96 | 16.02 | 16.02 | -0.50% | 1,839,100 |
| Sep 19, 2025 | 16.22 | 16.22 | 16.08 | 16.10 | 16.10 | -0.74% | 2,108,400 |
| Sep 18, 2025 | 16.14 | 16.24 | 16.10 | 16.22 | 16.22 | 0.87% | 2,110,900 |
| Sep 17, 2025 | 16.12 | 16.22 | 16.04 | 16.08 | 16.08 | -0.25% | 2,707,500 |
| Sep 16, 2025 | 16.20 | 16.24 | 16.10 | 16.12 | 16.12 | -0.49% | 2,254,600 |
| Sep 15, 2025 | 16.20 | 16.26 | 16.12 | 16.20 | 16.20 | 0.12% | 2,222,800 |
| Sep 12, 2025 | 16.30 | 16.30 | 16.16 | 16.18 | 16.18 | -0.12% | 2,190,900 |
| Sep 11, 2025 | 16.14 | 16.26 | 16.14 | 16.20 | 16.20 | -0.61% | 55,500 |
| Sep 10, 2025 | 16.38 | 16.38 | 16.14 | 16.30 | 16.30 | 0.62% | 1,783,500 |
| Sep 9, 2025 | 16.40 | 16.40 | 16.14 | 16.20 | 16.20 | - | 1,641,200 |
| Sep 8, 2025 | 16.16 | 16.44 | 16.16 | 16.20 | 16.20 | 0.25% | 1,693,500 |
| Sep 5, 2025 | 16.12 | 16.38 | 16.10 | 16.16 | 16.16 | -0.25% | 437,700 |
| Sep 4, 2025 | 16.28 | 16.40 | 16.12 | 16.20 | 16.20 | -0.49% | 46,200 |
| Sep 3, 2025 | 16.70 | 16.70 | 16.12 | 16.28 | 16.28 | -1.93% | 412,600 |
| Sep 2, 2025 | 16.30 | 16.60 | 16.06 | 16.60 | 16.60 | 1.72% | 30,164,100 |
| Sep 1, 2025 | 16.30 | 16.52 | 16.04 | 16.32 | 16.32 | 0.12% | 205,300 |
| Aug 29, 2025 | 16.50 | 16.50 | 15.88 | 16.30 | 16.30 | - | 6,332,900 |
| 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 |