Emperador

EMI
🏛️ philippines →
16.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 20.25 20.70 20.25 20.60 0.3M
2022-12-28 20.70 20.75 20.35 20.65 0.3M
2022-12-27 20.75 20.75 20.40 20.70 1.4M
2022-12-23 20.60 20.80 20.55 20.80 0.8M
2022-12-22 20.65 20.65 20.25 20.65 0.6M
2022-12-21 20.50 20.70 20.45 20.65 1.2M
2022-12-20 20.10 20.50 19.98 20.50 4.2M
2022-12-19 19.88 20.20 19.88 20.20 0.3M
2022-12-16 20.30 20.50 19.90 19.96 2.1M
2022-12-15 20.50 20.55 20.25 20.30 5.7M
2022-12-14 20.35 20.55 20.35 20.50 5.1M
2022-12-13 20.35 20.50 20.35 20.40 9.2M
2022-12-12 20.40 20.45 20.30 20.35 3.9M
2022-12-09 20.20 20.40 20.20 20.35 4.8M
2022-12-07 20.15 20.25 20.00 20.20 3.8M
2022-12-06 20.35 20.35 20.05 20.15 5.8M
2022-12-05 20.40 20.40 20.05 20.15 2.0M
2022-12-02 20.35 20.40 20.25 20.40 2.2M
2022-12-01 20.20 20.30 20.05 20.25 3.3M
2022-11-29 20.15 20.15 20.00 20.10 1.4M
2022-11-28 19.86 20.20 19.86 20.10 1.5M
2022-11-25 19.76 19.86 19.70 19.82 6.3M
2022-11-24 19.90 19.90 19.74 19.76 7.7M
2022-11-23 19.98 19.98 19.86 19.90 6.0M
2022-11-22 20.05 20.05 19.88 20.00 3.1M
2022-11-21 20.00 20.10 20.00 20.10 0.2M
2022-11-18 20.15 20.30 20.05 20.05 2.1M
2022-11-17 20.25 20.30 20.20 20.30 2.5M
2022-11-16 20.30 20.45 20.20 20.25 2.9M
2022-11-15 20.30 20.40 20.05 20.30 0.5M
2022-11-14 20.60 20.60 20.05 20.30 4.3M
2022-11-11 20.20 20.60 20.20 20.60 3.3M
2022-11-10 20.00 20.25 19.86 20.10 6.9M
2022-11-09 19.74 20.00 19.74 19.80 4.5M
2022-11-08 19.90 19.90 19.64 19.66 0.6M
2022-11-07 19.80 19.90 19.72 19.90 5.0M
2022-11-04 19.64 19.72 19.58 19.72 3.1M
2022-11-03 19.76 19.80 19.60 19.62 3.4M
2022-11-02 19.58 19.74 19.36 19.50 3.2M
2022-10-28 19.70 19.70 19.34 19.58 1.4M
2022-10-27 19.26 19.58 19.26 19.52 0.5M
2022-10-26 19.26 19.28 19.14 19.26 0.6M
2022-10-25 19.38 19.38 19.16 19.26 0.6M
2022-10-24 19.40 19.54 19.22 19.40 0.8M
2022-10-21 19.30 19.60 19.26 19.40 1.1M
2022-10-20 19.88 19.88 19.30 19.36 1.0M
2022-10-19 19.74 19.90 19.50 19.90 1.7M
2022-10-18 19.60 19.76 19.46 19.74 2.1M
2022-10-17 19.60 19.60 19.32 19.60 2.1M
2022-10-14 19.70 19.74 19.56 19.60 5.3M
2022-10-13 19.70 19.72 19.54 19.70 2.3M
2022-10-12 19.48 19.70 19.44 19.70 2.2M
2022-10-11 19.62 19.74 19.46 19.68 3.5M
2022-10-10 19.94 19.94 19.70 19.72 5.2M
2022-10-07 19.56 19.80 19.48 19.72 3.9M
2022-10-06 19.44 19.58 19.26 19.56 2.1M
2022-10-05 19.56 19.76 19.40 19.42 2.1M
2022-10-04 19.14 19.96 19.14 19.96 4.7M
2022-10-03 19.24 19.24 19.10 19.24 0.5M
2022-09-30 19.42 19.50 19.16 19.24 1.2M
2022-09-29 19.70 19.98 19.36 19.44 0.8M
2022-09-28 19.96 20.00 19.44 19.70 0.6M
2022-09-27 19.96 20.00 19.32 19.98 3.1M
2022-09-26 20.15 20.35 19.92 20.30 0.7M
2022-09-23 20.15 20.35 19.92 20.30 0.7M
2022-09-22 20.30 20.30 19.90 20.25 13.2M
2022-09-21 20.70 20.80 20.25 20.35 4.8M
2022-09-20 20.30 20.70 19.84 20.70 0.8M
2022-09-19 19.82 20.35 19.76 20.30 1.1M
2022-09-16 20.55 20.75 19.82 19.90 99.4M
2022-09-15 20.50 20.95 20.30 20.55 9.7M
2022-09-14 20.20 20.50 20.05 20.30 6.0M
2022-09-13 20.40 20.60 20.15 20.25 5.4M
2022-09-12 20.10 20.50 20.00 20.20 2.4M
2022-09-09 20.85 20.85 20.05 20.10 9.7M
2022-09-08 20.35 20.90 20.35 20.85 8.4M
2022-09-07 20.70 20.85 20.30 20.35 5.6M
2022-09-06 20.80 21.10 20.70 20.70 8.9M
2022-09-05 21.00 21.00 20.65 20.80 8.8M
2022-09-02 20.00 20.90 19.90 20.85 12.1M
2022-09-01 19.74 20.45 19.74 19.86 6.0M
2022-08-31 19.86 19.90 19.72 19.80 3.4M
2022-08-30 20.20 20.50 19.80 19.90 6.3M
2022-08-26 20.05 20.60 19.88 20.50 5.2M
2022-08-25 21.05 21.05 20.00 20.05 4.5M
2022-08-24 20.70 21.10 20.20 20.65 5.2M
2022-08-23 21.25 21.80 20.55 20.70 8.7M
2022-08-22 20.85 21.50 20.50 21.50 9.2M
2022-08-19 20.40 20.85 20.40 20.60 5.1M
2022-08-18 20.10 20.65 20.10 20.55 62.1M
2022-08-17 19.70 20.55 19.56 20.15 3.9M
2022-08-16 18.96 19.56 18.96 19.56 58.8M
2022-08-15 19.08 19.20 18.90 18.96 3.1M
2022-08-12 19.10 19.24 19.04 19.06 6.1M
2022-08-11 19.20 19.22 18.94 19.10 10.1M
2022-08-10 18.96 19.24 18.96 19.06 6.9M
2022-08-09 19.18 19.18 18.88 18.98 5.7M
2022-08-08 19.02 19.24 18.90 19.14 7.3M
2022-08-05 19.20 19.26 19.02 19.02 3.1M
2022-08-04 19.20 19.28 19.20 19.24 7.1M
2022-08-03 18.96 19.16 18.96 19.12 18.1M
2022-08-02 18.88 19.00 18.70 18.94 6.5M
2022-08-01 18.88 18.98 18.56 18.88 5.5M
2022-07-29 18.94 19.00 18.60 18.88 4.3M
2022-07-28 18.84 19.16 18.84 18.94 6.7M
2022-07-27 19.00 19.06 18.78 18.84 4.8M
2022-07-26 18.98 19.10 18.90 18.90 6.6M
2022-07-25 18.82 18.98 18.70 18.90 7.2M
2022-07-22 19.08 19.38 18.80 18.84 2.5M
2022-07-21 18.92 19.40 18.82 19.08 14.7M
2022-07-20 18.78 19.14 18.76 18.92 4.6M
2022-07-19 18.64 19.00 18.50 18.76 3.6M
2022-07-18 18.50 18.78 18.44 18.64 2.2M
2022-07-15 18.10 18.54 18.10 18.40 3.2M
2022-07-14 17.50 18.20 17.50 18.10 4.6M
2022-07-13 18.14 18.14 17.08 17.42 20.9M
2022-07-12 18.00 18.40 17.70 17.80 3.0M
2022-07-11 17.80 18.00 17.10 17.50 0.5M
2022-07-08 17.72 18.08 17.22 17.28 6.2M
2022-07-07 17.90 18.40 17.48 17.70 11.2M
2022-07-06 18.12 18.46 17.86 17.90 2.3M
2022-07-05 18.54 18.70 18.06 18.10 2.6M
2022-07-04 18.76 19.10 18.46 18.52 2.2M
2022-07-01 19.30 19.30 18.72 18.86 0.1M
2022-06-30 19.38 19.38 18.80 19.04 3.6M
2022-06-29 19.22 19.40 19.08 19.30 2.3M
2022-06-28 19.30 19.50 19.12 19.48 3.2M
2022-06-27 19.70 19.80 19.30 19.44 3.2M
2022-06-24 19.48 19.82 19.48 19.70 12.5M
2022-06-23 19.00 19.50 19.00 19.40 14.7M
2022-06-22 18.22 19.00 18.22 18.90 7.8M
2022-06-21 18.00 18.20 17.82 18.20 0.2M
2022-06-20 18.00 18.00 17.60 18.00 0.2M
2022-06-17 17.80 17.90 17.26 17.90 0.2M
2022-06-16 17.48 17.80 17.12 17.80 0.3M
2022-06-15 17.48 17.56 17.10 17.48 0.4M
2022-06-14 17.40 17.52 16.90 17.48 0.5M
2022-06-13 17.00 17.50 16.88 17.20 2.3M
2022-06-10 17.40 17.40 16.80 17.00 7.4M
2022-06-09 17.46 17.46 17.18 17.28 6.5M
2022-06-08 17.48 17.48 17.20 17.20 6.7M
2022-06-07 17.68 17.84 17.48 17.60 0.4M
2022-06-06 17.80 18.00 17.62 17.66 2.3M
2022-06-03 17.80 18.06 17.76 17.80 0.4M
2022-06-02 17.80 18.10 17.80 18.00 0.9M
2022-06-01 17.82 18.14 17.78 18.10 0.3M
2022-05-31 18.10 18.20 17.84 17.86 1.5M
2022-05-30 18.24 18.24 17.96 18.20 0.9M
2022-05-27 18.20 18.22 17.92 18.22 0.8M
2022-05-26 18.48 18.50 17.98 18.20 2.3M
2022-05-25 18.52 18.78 18.30 18.48 1.8M
2022-05-24 18.78 18.88 18.46 18.52 1.0M
2022-05-23 19.00 19.18 18.60 18.78 1.1M
2022-05-20 19.20 19.40 18.98 19.00 6.1M
2022-05-19 19.20 19.40 19.08 19.38 0.4M
2022-05-18 19.04 19.36 19.00 19.20 2.6M
2022-05-17 19.30 19.40 19.16 19.30 3.5M
2022-05-16 19.52 19.66 19.30 19.64 2.5M
2022-05-13 19.82 20.00 19.62 19.62 5.7M
2022-05-12 20.10 20.20 19.82 19.84 4.2M
2022-05-11 19.86 21.50 19.86 20.20 7.5M
2022-05-10 19.92 20.15 19.74 20.15 3.9M
2022-05-06 19.98 20.70 19.90 20.00 2.9M
2022-05-05 19.90 20.25 19.86 20.05 2.3M
2022-05-04 19.80 20.15 19.60 20.00 1.3M
2022-05-02 19.50 20.10 19.40 19.82 2.3M
2022-04-29 19.52 19.60 19.40 19.50 2.3M
2022-04-28 19.18 19.52 19.08 19.52 3.2M
2022-04-27 19.08 19.20 18.80 19.18 2.1M
2022-04-26 19.10 19.36 19.02 19.20 4.3M
2022-04-25 18.30 19.30 18.30 19.02 6.5M
2022-04-22 18.00 18.38 17.98 18.34 2.5M
2022-04-21 17.58 18.00 17.28 18.00 3.7M
2022-04-20 17.00 17.60 17.00 17.20 2.7M
2022-04-19 17.00 17.30 16.80 17.02 3.2M
2022-04-18 17.16 18.06 17.10 17.26 6.1M
2022-04-13 14.00 17.12 14.00 17.10 14.5M
2022-04-12 14.12 14.20 13.98 14.02 3.9M
2022-04-11 14.10 14.16 13.98 14.04 3.0M
2022-04-08 14.00 14.22 14.00 14.10 0.6M
2022-04-07 14.30 14.30 14.04 14.08 1.7M
2022-04-06 14.20 14.32 14.10 14.22 3.4M
2022-04-05 14.10 14.30 14.10 14.20 1.4M
2022-04-04 14.12 14.18 13.96 14.10 1.2M
2022-04-01 14.02 14.14 13.88 14.04 3.1M
2022-03-31 14.38 14.38 13.98 14.02 2.6M
2022-03-30 14.38 14.50 14.32 14.38 2.6M
2022-03-29 14.56 14.60 14.30 14.40 2.9M
2022-03-28 14.64 14.70 14.40 14.56 2.1M
2022-03-25 14.62 14.96 14.40 14.64 6.5M
2022-03-24 14.82 14.82 14.50 14.62 2.9M
2022-03-23 14.20 14.80 14.00 14.70 5.4M
2022-03-22 14.00 14.02 13.96 14.00 2.4M
2022-03-21 13.92 14.20 13.90 13.98 2.0M
2022-03-18 14.38 14.38 13.74 13.92 1.9M
2022-03-17 13.60 14.38 13.60 14.20 4.0M
2022-03-16 13.32 13.90 13.12 13.56 4.0M
2022-03-15 13.24 13.28 12.20 13.26 4.5M
2022-03-14 14.08 14.28 13.00 13.24 3.1M
2022-03-11 14.40 14.74 13.72 14.00 4.0M
2022-03-10 15.00 15.06 13.42 14.24 6.8M
2022-03-09 15.80 16.20 14.64 14.80 3.6M
2022-03-08 18.00 18.00 15.52 15.80 9.8M
2022-03-07 18.30 18.30 16.62 17.70 2.9M
2022-03-04 19.20 19.20 18.22 18.30 3.6M
2022-03-03 19.18 19.38 19.10 19.36 2.7M
2022-03-02 19.30 19.34 19.10 19.12 3.2M
2022-03-01 19.48 19.48 19.26 19.34 0.6M
2022-02-28 19.90 19.90 19.30 19.32 2.3M
2022-02-24 20.05 20.25 19.32 19.90 4.5M
2022-02-23 20.35 20.45 19.90 20.20 5.0M
2022-02-22 20.00 20.40 19.82 20.35 1.6M
2022-02-21 20.20 20.20 19.96 20.10 4.4M
2022-02-18 20.00 20.45 19.90 20.20 4.0M
2022-02-17 19.92 21.20 19.92 20.00 16.8M
2022-02-16 19.44 20.75 19.44 19.90 24.0M
2022-02-15 20.15 20.15 19.00 19.46 11.6M
2022-02-14 21.25 21.25 19.42 20.15 15.9M
2022-02-11 24.10 24.15 22.50 22.50 116.8M
2022-02-10 23.60 24.30 23.55 24.00 18.0M
2022-02-09 23.20 24.10 22.90 23.25 5.9M
2022-02-08 23.10 23.65 23.05 23.20 13.7M
2022-02-07 24.60 24.60 22.90 22.95 8.9M
2022-02-04 23.95 24.60 23.60 24.30 8.8M
2022-02-03 24.25 25.05 23.80 24.00 4.1M
2022-02-02 23.75 25.00 23.70 23.90 6.2M
2022-01-31 22.30 24.05 22.30 23.75 2.9M
2022-01-28 21.50 22.80 21.20 22.30 4.7M
2022-01-27 20.35 21.20 20.00 20.90 7.1M
2022-01-26 19.70 20.50 19.70 20.00 1.5M
2022-01-25 19.36 19.80 19.30 19.70 3.1M
2022-01-24 19.50 19.60 19.20 19.36 0.5M
2022-01-21 19.20 19.54 19.06 19.38 2.7M
2022-01-20 19.00 19.50 18.88 19.40 4.6M
2022-01-19 19.44 19.44 18.80 19.20 17.3M
2022-01-18 19.60 19.72 19.32 19.40 4.4M
2022-01-17 19.50 19.70 19.28 19.58 11.9M
2022-01-14 19.60 19.74 19.30 19.40 2.9M
2022-01-13 19.70 19.80 19.56 19.60 1.2M
2022-01-12 19.78 19.82 19.58 19.68 0.7M
2022-01-11 19.82 19.86 19.66 19.80 2.6M
2022-01-10 19.88 19.88 19.70 19.82 2.7M
2022-01-07 19.90 20.00 19.72 19.80 4.7M
2022-01-06 20.00 20.05 19.78 19.90 2.0M
2022-01-05 20.40 20.45 19.94 20.00 3.0M
2022-01-03 20.50 20.60 20.25 20.30 1.3M