Skip to main content
Emperador Inc. (PSE:EMI)
Philippines flag Philippines · Delayed Price · Currency is PHP
15.34
-0.04 (-0.26%)
At close: Mar 5, 2026

Emperador Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.3815.4415.1615.3415.34-0.26%2,454,100
Mar 4, 202615.3615.5015.2615.3815.380.13%296,700
Mar 3, 202615.3415.4815.2015.3615.360.13%2,486,000
Mar 2, 202615.5615.5615.3215.3415.34-1.41%2,128,300
Feb 27, 202615.8015.8015.5015.5615.56-1.52%742,600
Feb 26, 202615.9016.0415.7415.8015.80-0.63%509,700
Feb 25, 202616.0216.0215.6615.9015.90-0.75%1,610,600
Feb 24, 202615.9616.0815.6816.0216.02-2,328,300
Feb 23, 202615.7216.0615.4016.0216.021.91%2,768,600
Feb 20, 202615.6415.7215.3815.7215.720.13%754,600
Feb 19, 202615.4215.7615.4015.7015.701.29%2,627,400
Feb 18, 202615.7015.7215.4415.5015.50-1.27%2,366,200
Feb 16, 202615.5015.7015.3815.7015.701.29%2,205,600
Feb 13, 202615.3615.6215.3415.5015.501.04%2,510,500
Feb 12, 202615.3815.5215.3015.3415.34-0.13%2,183,300
Feb 11, 202615.3615.5415.3215.3615.36-385,700
Feb 10, 202615.4015.6415.3415.3615.36-0.65%2,131,600
Feb 9, 202615.6815.6815.4215.4615.46-1.40%2,211,800
Feb 6, 202615.4615.7015.4615.6815.681.42%164,300
Feb 5, 202615.4615.6215.4215.4615.46-153,000
Feb 4, 202615.4815.7415.4615.4615.46-2,136,600
Feb 3, 202615.7215.7215.4415.4615.46-1.65%268,800
Feb 2, 202615.9615.9615.4615.7215.721.68%2,530,800
Jan 30, 202615.7015.7215.4015.4615.46-1.53%2,319,800
Jan 29, 202615.8015.8015.4415.7015.70-0.63%217,900
Jan 28, 202615.5616.0015.5215.8015.801.54%2,903,500
Jan 27, 202615.6215.7815.5015.5615.56-2.75%495,400
Jan 26, 202616.0416.0415.6216.0016.00-536,900
Jan 23, 202615.6816.0015.5416.0016.002.17%1,001,900
Jan 22, 202616.0616.0615.6215.6615.66-2.12%400,300
Jan 21, 202616.0016.0815.9216.0016.00-2,838,300
Jan 20, 202616.0216.0615.9016.0016.00-0.12%2,105,700
Jan 19, 202615.9216.1015.9216.0216.020.12%2,170,800
Jan 16, 202616.0216.0215.9016.0015.86-0.12%2,302,000
Jan 15, 202616.0016.0815.9416.0215.880.12%208,900
Jan 14, 202616.0216.0215.8216.0015.86-2,508,200
Jan 13, 202616.0216.0415.9016.0015.86-0.12%2,512,100
Jan 12, 202616.0416.0615.9216.0215.88-541,000
Jan 9, 202616.0616.1215.9416.0215.88-0.25%3,019,100
Jan 8, 202616.0816.2215.9616.0615.92-0.12%2,703,300
Jan 7, 202616.1016.2015.9416.0815.940.50%2,200,400
Jan 6, 202616.1616.1615.8016.0015.86-0.25%3,591,100
Jan 5, 202615.9816.2415.9816.0415.90-0.37%2,312,000
Jan 2, 202616.0016.1415.9216.1015.960.63%177,700
Dec 29, 202515.8816.1015.7416.0015.860.76%2,763,400
Dec 26, 202515.6015.8815.3415.8815.751.79%240,400
Dec 23, 202515.3415.7015.3015.6015.471.69%1,177,300
Dec 22, 202515.4815.4815.2615.3415.21-0.78%808,500
Dec 19, 202515.4015.5015.2815.4615.330.52%2,330,200
Dec 18, 202515.2215.4015.2215.3815.251.05%2,102,600
Dec 17, 202515.2015.2615.1615.2215.090.13%198,300
Dec 16, 202515.2415.3015.1815.2015.07-0.26%568,600
Dec 15, 202515.4415.4415.2015.2415.110.13%2,630,400
Dec 12, 202515.1615.3215.1615.2215.09-2,656,900
Dec 11, 202515.2415.3415.1815.2215.09-0.13%2,838,200
Dec 10, 202515.3015.3015.1615.2415.11-0.39%554,800
Dec 9, 202515.2415.3615.1815.3015.170.39%2,112,400
Dec 5, 202515.2615.3815.2015.2415.11-0.13%2,300,700
Dec 4, 202515.4215.4215.2215.2615.13-0.65%520,900
Dec 3, 202515.3815.4615.2815.3615.23-0.13%2,101,700
Dec 2, 202515.2615.3815.1615.3815.250.79%2,174,700
Dec 1, 202515.3415.4015.1815.2615.13-0.52%2,271,900
Nov 28, 202515.3415.3415.1615.3415.210.13%150,200
Nov 27, 202515.2215.4015.2015.3215.190.66%2,188,000
Nov 26, 202515.2215.3015.1015.2215.09-301,500
Nov 25, 202515.3615.3615.1215.2215.09-0.91%1,113,800
Nov 24, 202515.4015.4015.1415.3615.23-0.26%225,200
Nov 21, 202515.2015.4215.1815.4015.27-0.13%1,347,600
Nov 20, 202515.4015.5015.2215.4215.290.13%915,300
Nov 19, 202515.1415.4015.1415.4015.270.52%1,359,700
Nov 18, 202515.4415.5015.1615.3215.19-0.39%2,721,100
Nov 17, 202515.0615.4815.0215.3815.252.12%2,054,100
Nov 14, 202515.1215.4415.0015.0614.93-0.26%2,205,700
Nov 13, 202515.2215.5015.0615.1014.97-0.53%2,176,700
Nov 12, 202515.2015.5815.1415.1815.05-0.13%2,305,300
Nov 11, 202515.2815.5215.1015.2015.07-0.52%2,143,600
Nov 10, 202515.5015.6815.2815.2815.15-1.42%2,247,600
Nov 7, 202515.4015.5015.2615.5015.370.65%2,189,000
Nov 6, 202515.6015.7615.3215.4015.27-1.28%2,828,200
Nov 5, 202515.5815.7215.2215.6015.47-0.89%2,314,700
Nov 4, 202515.8815.9415.6815.7415.61-1.01%2,155,300
Nov 3, 202515.9815.9815.8015.9015.77-0.50%2,158,400
Oct 30, 202516.0816.0815.9215.9815.85-0.62%134,300
Oct 29, 202516.0816.3616.0616.0815.94-751,200
Oct 28, 202516.0816.3416.0416.0815.94-2,720,200
Oct 27, 202515.9616.1015.8616.0815.940.75%2,327,700
Oct 24, 202515.8615.9615.8615.9615.830.63%119,044,600
Oct 23, 202515.8415.9215.8215.8615.730.13%3,036,800
Oct 22, 202515.8615.9015.8015.8415.71-0.13%3,100,700
Oct 21, 202515.8816.0015.8215.8615.73-0.13%509,700
Oct 20, 202515.9215.9615.8415.8815.75-0.25%203,700
Oct 17, 202515.9415.9415.8215.9215.79-0.13%153,000
Oct 16, 202516.0016.0015.8415.9415.81-0.25%212,900
Oct 15, 202516.0016.0815.9215.9815.85-0.12%2,386,200
Oct 14, 202516.0816.2016.0016.0015.86-0.50%293,300
Oct 13, 202516.2016.3216.0816.0815.94-0.99%2,470,900
Oct 10, 202516.4216.4216.1616.2416.10-1.10%2,113,400
Oct 9, 202516.2816.5016.2416.4216.280.86%3,085,500
Oct 8, 202516.3416.4616.2216.2816.14-2,799,400
Oct 7, 202516.1216.4416.0616.2816.140.99%2,191,800