Skip to main content
Emperador Inc. (PSE:EMI)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.24
-0.02 (-0.13%)
At close: Dec 5, 2025

Emperador Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.4215.4215.2215.2615.26-0.65%520,900
Dec 3, 202515.3815.4615.2815.3615.36-0.13%2,101,700
Dec 2, 202515.2615.3815.1615.3815.380.79%2,174,700
Dec 1, 202515.3415.4015.1815.2615.26-0.52%2,271,900
Nov 28, 202515.3415.3415.1615.3415.340.13%150,200
Nov 27, 202515.2215.4015.2015.3215.320.66%2,188,000
Nov 26, 202515.2215.3015.1015.2215.22-301,500
Nov 25, 202515.3615.3615.1215.2215.22-0.91%1,113,800
Nov 24, 202515.4015.4015.1415.3615.36-0.26%225,200
Nov 21, 202515.2015.4215.1815.4015.40-0.13%1,347,600
Nov 20, 202515.4015.5015.2215.4215.420.13%915,300
Nov 19, 202515.1415.4015.1415.4015.400.52%1,359,700
Nov 18, 202515.4415.5015.1615.3215.32-0.39%2,721,100
Nov 17, 202515.0615.4815.0215.3815.382.12%2,054,100
Nov 14, 202515.1215.4415.0015.0615.06-0.26%2,205,700
Nov 13, 202515.2215.5015.0615.1015.10-0.53%2,176,700
Nov 12, 202515.2015.5815.1415.1815.18-0.13%2,305,300
Nov 11, 202515.2815.5215.1015.2015.20-0.52%2,143,600
Nov 10, 202515.5015.6815.2815.2815.28-1.42%2,247,600
Nov 7, 202515.4015.5015.2615.5015.500.65%2,189,000
Nov 6, 202515.6015.7615.3215.4015.40-1.28%2,828,200
Nov 5, 202515.5815.7215.2215.6015.60-0.89%2,314,700
Nov 4, 202515.8815.9415.6815.7415.74-1.01%2,155,300
Nov 3, 202515.9815.9815.8015.9015.90-0.50%2,158,400
Oct 30, 202516.0816.0815.9215.9815.98-0.62%134,300
Oct 29, 202516.0816.3616.0616.0816.08-751,200
Oct 28, 202516.0816.3416.0416.0816.08-2,720,200
Oct 27, 202515.9616.1015.8616.0816.080.75%2,327,700
Oct 24, 202515.8615.9615.8615.9615.960.63%119,044,600
Oct 23, 202515.8415.9215.8215.8615.860.13%3,036,800
Oct 22, 202515.8615.9015.8015.8415.84-0.13%3,100,700
Oct 21, 202515.8816.0015.8215.8615.86-0.13%509,700
Oct 20, 202515.9215.9615.8415.8815.88-0.25%203,700
Oct 17, 202515.9415.9415.8215.9215.92-0.13%153,000
Oct 16, 202516.0016.0015.8415.9415.94-0.25%212,900
Oct 15, 202516.0016.0815.9215.9815.98-0.12%2,386,200
Oct 14, 202516.0816.2016.0016.0016.00-0.50%293,300
Oct 13, 202516.2016.3216.0816.0816.08-0.99%2,470,900
Oct 10, 202516.4216.4216.1616.2416.24-1.10%2,113,400
Oct 9, 202516.2816.5016.2416.4216.420.86%3,085,500
Oct 8, 202516.3416.4616.2216.2816.28-2,799,400
Oct 7, 202516.1216.4416.0616.2816.280.99%2,191,800
Oct 6, 202516.4016.5016.0816.1216.12-1.71%2,857,900
Oct 3, 202516.4816.5416.3616.4016.40-0.49%175,200
Oct 2, 202516.2416.5016.2416.4816.48-0.12%2,327,800
Oct 1, 202516.3816.5216.3416.5016.500.49%2,114,400
Sep 30, 202516.3616.4416.0816.4216.420.37%299,200
Sep 29, 202516.0216.4215.9416.3616.362.25%2,527,000
Sep 26, 202516.3816.3815.9416.0016.00-2.32%2,319,200
Sep 25, 202516.5016.5816.0616.3816.38-1.33%2,098,400
Sep 24, 202516.0816.6016.0816.6016.603.23%2,228,800
Sep 23, 202516.0416.2216.0416.0816.080.37%2,121,600
Sep 22, 202516.1016.1015.9616.0216.02-0.50%1,839,100
Sep 19, 202516.2216.2216.0816.1016.10-0.74%2,108,400
Sep 18, 202516.1416.2416.1016.2216.220.87%2,110,900
Sep 17, 202516.1216.2216.0416.0816.08-0.25%2,707,500
Sep 16, 202516.2016.2416.1016.1216.12-0.49%2,254,600
Sep 15, 202516.2016.2616.1216.2016.200.12%2,222,800
Sep 12, 202516.3016.3016.1616.1816.18-0.12%2,190,900
Sep 11, 202516.1416.2616.1416.2016.20-0.61%55,500
Sep 10, 202516.3816.3816.1416.3016.300.62%1,783,500
Sep 9, 202516.4016.4016.1416.2016.20-1,641,200
Sep 8, 202516.1616.4416.1616.2016.200.25%1,693,500
Sep 5, 202516.1216.3816.1016.1616.16-0.25%437,700
Sep 4, 202516.2816.4016.1216.2016.20-0.49%46,200
Sep 3, 202516.7016.7016.1216.2816.28-1.93%412,600
Sep 2, 202516.3016.6016.0616.6016.601.72%30,164,100
Sep 1, 202516.3016.5216.0416.3216.320.12%205,300
Aug 29, 202516.5016.5015.8816.3016.30-6,332,900
Aug 28, 202516.0816.4615.9816.3016.30-0.12%448,500
Aug 27, 202516.2216.4816.1216.3216.320.37%408,200
Aug 26, 202516.3016.5016.1616.2616.26-1.45%380,100
Aug 22, 202516.6016.7616.3616.5016.50-1.55%111,500
Aug 20, 202516.5016.7816.4616.7616.760.36%33,900
Aug 19, 202516.7216.7216.3416.7016.70-0.12%289,800
Aug 18, 202516.7416.7416.4016.7216.72-0.24%303,200
Aug 15, 202516.6416.7616.5216.7616.760.72%895,300
Aug 14, 202516.2816.6616.2816.6416.640.73%162,000
Aug 13, 202516.5016.6816.3816.5216.520.12%148,700
Aug 12, 202516.5016.5016.0016.5016.50-840,500
Aug 11, 202516.0416.5216.0216.5016.502.87%259,600
Aug 8, 202516.0016.1015.8416.0416.040.12%66,900
Aug 7, 202516.0016.0815.8216.0216.020.12%198,400
Aug 6, 202515.8816.1015.8416.0016.000.63%118,100
Aug 5, 202516.1216.1215.8815.9015.90-1.36%130,700
Aug 4, 202516.2616.2615.8816.1216.12-0.98%265,300
Aug 1, 202516.1616.2815.9016.2816.280.49%378,900
Jul 31, 202516.0816.2015.7216.2016.201.89%342,600
Jul 30, 202516.1616.1615.8815.9015.90-0.75%38,100
Jul 29, 202516.2816.2815.9216.0216.02-131,400
Jul 28, 202515.9216.0215.8816.0216.020.75%233,700
Jul 25, 202515.7615.9415.7415.9015.900.89%65,800
Jul 24, 202515.9615.9615.7615.7615.76-127,900
Jul 23, 202515.9415.9415.7415.7615.760.25%85,800
Jul 22, 202515.6815.9215.6815.7215.720.26%1,605,400
Jul 21, 202515.5815.7015.3215.6815.680.64%1,711,200
Jul 18, 202515.5015.6815.1015.5815.580.52%1,657,700
Jul 17, 202515.1615.6815.1215.5015.50-1.27%1,727,700
Jul 16, 202515.1215.7015.0415.7015.703.84%344,000
Jul 15, 202515.5015.5015.0815.1215.12-0.13%1,681,100