Haus Talk, Inc. (PSE:HTI)
Philippines · Delayed Price · Currency is PHP 1.190
+0.010 (0.85%)
At close: Jul 31, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 1,363,000 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 948,000 |
| Jul 30, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 494,000 |
| Jul 29, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.74% | 505,000 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 7,000 |
| Jul 25, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 569,000 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 216,000 |
| Jul 23, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 69,000 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.87% | 1,283,000 |
| Jul 21, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 143,000 |
| Jul 18, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 400,000 |
| Jul 17, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 467,000 |
| Jul 16, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 448,000 |
| Jul 15, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 633,000 |
| Jul 14, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 567,000 |
| Jul 11, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | -2.54% | 3,046,000 |
| Jul 10, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 536,000 |
| Jul 9, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 635,000 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 679,000 |
| Jul 7, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 80,000 |
| Jul 4, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 945,000 |
| Jul 3, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 153,000 |
| Jul 2, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 0.86% | 435,000 |
| Jul 1, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 321,000 |
| Jun 30, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 331,000 |
| Jun 27, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 196,000 |
| Jun 26, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 114,000 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 446,000 |
| Jun 24, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 102,000 |
| Jun 23, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | -2.54% | 350,000 |
| Jun 20, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 0.85% | 1,150,000 |
| Jun 19, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 175,000 |
| Jun 18, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 930,000 |
| Jun 17, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 0.86% | 435,000 |
| Jun 16, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 207,000 |
| Jun 13, 2025 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 1,843,000 |
| Jun 11, 2025 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 494,000 |
| Jun 10, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | - | 6,798,000 |
| Jun 9, 2025 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | 2.63% | 1,759,000 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 474,000 |
| Jun 4, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 1,559,000 |
| Jun 3, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 151,000 |
| Jun 2, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | 129,000 |
| May 30, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | 164,000 |
| May 29, 2025 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | - | 130,000 |
| May 28, 2025 | 1.08 | 1.14 | 1.07 | 1.13 | 1.13 | - | 288,000 |
| May 27, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | -0.88% | 20,000 |
| May 26, 2025 | 1.08 | 1.14 | 1.04 | 1.14 | 1.14 | 0.88% | 36,000 |
| May 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| May 22, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | 55,000 |