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
2023-12-29 20.80 20.90 20.70 20.85 0.8M
2023-12-28 20.75 21.00 20.75 20.80 0.6M
2023-12-27 20.75 20.95 20.70 20.70 0.8M
2023-12-22 20.65 20.80 20.65 20.75 0.5M
2023-12-21 20.70 20.75 20.60 20.70 0.4M
2023-12-20 20.65 20.95 20.65 20.70 0.5M
2023-12-19 20.90 20.90 20.60 20.65 0.8M
2023-12-18 20.90 20.95 20.65 20.70 4.9M
2023-12-15 20.70 20.90 20.65 20.90 3.9M
2023-12-14 20.75 20.80 20.60 20.70 2.7M
2023-12-13 20.75 20.85 20.65 20.75 0.8M
2023-12-12 20.65 20.80 20.60 20.75 0.1M
2023-12-11 20.85 20.85 20.65 20.65 5.3M
2023-12-07 20.80 20.85 20.70 20.80 1.4M
2023-12-06 20.75 20.95 20.75 20.85 1.0M
2023-12-05 20.90 20.90 20.65 20.80 0.8M
2023-12-04 20.90 20.95 20.70 20.90 0.1M
2023-12-01 20.95 20.95 20.75 20.90 0.2M
2023-11-30 20.85 21.00 20.80 20.95 0.8M
2023-11-29 20.75 20.95 20.75 20.85 0.1M
2023-11-28 20.85 20.95 20.75 20.80 0.3M
2023-11-24 20.75 21.00 20.75 20.85 0.2M
2023-11-23 20.80 20.90 20.70 20.90 0.2M
2023-11-22 20.75 20.80 20.65 20.80 0.1M
2023-11-21 20.80 21.00 20.70 20.75 7.4M
2023-11-20 20.70 20.95 20.70 20.80 2.4M
2023-11-17 20.85 20.85 20.65 20.80 1.3M
2023-11-16 20.90 20.90 20.65 20.80 6.0M
2023-11-15 20.70 20.85 20.70 20.75 1.2M
2023-11-14 20.85 20.85 20.75 20.80 2.7M
2023-11-13 20.85 20.95 20.80 20.95 0.1M
2023-11-10 20.80 20.85 20.75 20.80 1.7M
2023-11-09 20.85 21.00 20.80 20.85 1.1M
2023-11-08 20.75 20.80 20.65 20.80 2.2M
2023-11-07 20.75 20.85 20.70 20.80 0.4M
2023-11-06 20.75 20.90 20.75 20.75 1.6M
2023-11-03 20.70 20.85 20.70 20.80 0.0M
2023-10-31 20.70 20.85 20.70 20.80 0.6M
2023-10-27 20.75 20.85 20.75 20.80 0.3M
2023-10-26 20.75 20.80 20.70 20.75 6.5M
2023-10-25 20.85 20.85 20.75 20.75 1.0M
2023-10-24 20.80 20.80 20.70 20.75 0.1M
2023-10-23 20.80 20.85 20.75 20.80 1.2M
2023-10-20 20.80 20.95 20.80 20.80 1.0M
2023-10-19 20.90 20.90 20.70 20.80 4.5M
2023-10-18 20.80 20.95 20.75 20.75 2.9M
2023-10-17 20.80 21.00 20.80 20.80 0.3M
2023-10-16 21.00 21.00 20.75 20.75 0.2M
2023-10-13 20.95 21.05 20.80 20.90 0.2M
2023-10-12 20.90 21.00 20.80 20.85 0.8M
2023-10-11 20.80 20.95 20.75 20.85 0.4M
2023-10-10 21.00 21.00 20.80 20.80 0.9M
2023-10-09 20.90 21.10 20.90 20.95 1.0M
2023-10-06 21.00 21.00 20.70 20.90 0.3M
2023-10-05 20.75 21.10 20.75 20.85 0.9M
2023-10-04 21.10 21.10 20.80 20.90 0.7M
2023-10-03 20.75 21.05 20.75 20.90 1.4M
2023-10-02 20.80 21.10 20.80 20.90 1.3M
2023-09-29 21.05 21.10 20.75 20.75 2.0M
2023-09-28 20.80 21.05 20.80 21.00 0.3M
2023-09-27 21.00 21.10 20.85 20.95 1.0M
2023-09-26 21.05 21.05 20.75 20.85 3.0M
2023-09-25 21.00 21.10 20.85 21.00 0.1M
2023-09-22 21.00 21.15 20.90 20.95 0.9M
2023-09-21 21.10 21.10 20.85 20.95 0.0M
2023-09-20 20.80 21.15 20.80 20.95 0.4M
2023-09-19 20.90 21.05 20.75 20.90 0.1M
2023-09-18 20.90 21.10 20.90 20.95 0.4M
2023-09-15 20.85 21.05 20.85 20.85 1.8M
2023-09-14 21.00 21.00 20.80 20.85 1.0M
2023-09-13 21.05 21.05 20.85 20.90 0.3M
2023-09-12 21.00 21.00 20.75 20.95 2.8M
2023-09-11 20.90 21.00 20.70 20.85 1.2M
2023-09-08 20.75 21.10 20.75 20.95 1.3M
2023-09-07 20.85 21.15 20.80 20.80 2.9M
2023-09-06 20.75 21.10 20.75 21.00 0.4M
2023-09-05 20.95 21.05 20.70 20.90 1.3M
2023-09-04 20.65 21.00 20.65 20.95 0.2M
2023-09-01 20.70 20.95 20.60 20.85 0.8M
2023-08-31 20.85 21.05 20.70 20.90 3.4M
2023-08-30 21.00 21.15 20.85 20.85 1.2M
2023-08-29 21.20 21.20 21.05 21.10 0.5M
2023-08-25 21.15 21.25 21.10 21.20 3.2M
2023-08-24 21.10 21.20 21.10 21.15 0.4M
2023-08-23 21.15 21.15 21.05 21.05 1.1M
2023-08-22 21.10 21.15 20.95 21.15 0.4M
2023-08-18 21.05 21.20 21.00 21.10 1.0M
2023-08-17 21.10 21.30 21.05 21.10 2.5M
2023-08-16 21.10 21.20 21.05 21.20 5.8M
2023-08-15 21.20 21.25 21.00 21.15 7.2M
2023-08-14 21.25 21.25 21.05 21.10 2.1M
2023-08-11 21.25 21.50 21.25 21.35 1.4M
2023-08-10 21.40 21.40 21.20 21.35 0.3M
2023-08-09 21.35 21.45 21.25 21.45 1.1M
2023-08-08 21.30 21.50 21.30 21.35 0.3M
2023-08-07 21.25 21.45 21.20 21.30 0.3M
2023-08-04 21.45 21.60 21.25 21.25 4.4M
2023-08-03 21.50 21.55 21.20 21.45 3.4M
2023-08-02 21.70 21.70 21.20 21.40 3.5M
2023-08-01 21.15 21.55 21.15 21.50 3.9M
2023-07-31 21.00 21.15 20.95 20.95 1.8M
2023-07-28 21.05 21.10 20.95 21.05 1.3M
2023-07-27 20.90 21.10 20.90 21.00 0.9M
2023-07-26 20.95 21.05 20.80 21.00 1.2M
2023-07-25 21.00 21.10 20.90 20.95 1.0M
2023-07-24 20.95 21.15 20.95 21.00 2.1M
2023-07-21 21.10 21.10 20.85 20.90 0.8M
2023-07-20 20.90 21.20 20.90 20.95 0.7M
2023-07-19 21.05 21.10 20.85 20.90 0.5M
2023-07-18 21.05 21.10 20.95 21.00 1.1M
2023-07-17 21.00 21.20 21.00 21.00 2.5M
2023-07-14 21.10 21.15 20.95 21.00 1.0M
2023-07-13 21.05 21.10 20.90 21.10 1.8M
2023-07-12 21.10 21.10 20.95 21.05 12.1M
2023-07-11 21.00 21.20 21.00 21.05 1.1M
2023-07-10 20.95 21.15 20.95 21.00 1.6M
2023-07-07 21.10 21.10 20.90 20.95 2.1M
2023-07-06 20.95 21.10 20.85 20.90 4.5M
2023-07-05 21.00 21.05 20.85 20.90 3.5M
2023-07-04 21.35 21.35 20.95 21.00 6.5M
2023-07-03 21.30 21.30 20.95 21.05 6.0M
2023-06-30 21.30 21.35 21.05 21.30 2.7M
2023-06-29 21.40 21.45 21.35 21.40 4.2M
2023-06-27 21.40 21.50 21.40 21.45 4.6M
2023-06-26 21.55 21.55 21.45 21.50 5.8M
2023-06-23 21.65 21.65 21.50 21.55 4.8M
2023-06-22 21.60 21.70 21.50 21.70 7.6M
2023-06-21 21.70 21.70 21.50 21.50 4.4M
2023-06-20 21.70 21.75 21.65 21.70 4.1M
2023-06-19 21.55 21.85 21.55 21.65 6.0M
2023-06-16 21.20 21.60 21.10 21.55 1.7M
2023-06-15 21.40 21.50 21.15 21.40 5.7M
2023-06-14 21.45 21.45 21.00 21.40 5.1M
2023-06-13 21.30 21.50 21.05 21.40 6.0M
2023-06-09 21.25 21.30 21.00 21.30 1.3M
2023-06-08 20.75 21.20 20.70 21.20 2.0M
2023-06-07 20.90 21.05 20.75 21.05 2.3M
2023-06-06 21.10 21.15 20.90 20.90 1.1M
2023-06-05 21.00 21.20 20.95 21.10 1.6M
2023-06-02 21.15 21.15 20.95 21.00 1.0M
2023-06-01 21.20 21.25 21.00 21.15 0.3M
2023-05-31 21.15 21.15 21.00 21.10 1.6M
2023-05-30 21.10 21.10 20.95 21.05 0.0M
2023-05-29 21.20 21.20 21.05 21.10 1.7M
2023-05-26 21.00 21.15 21.00 21.05 0.2M
2023-05-25 21.05 21.10 20.95 21.00 0.1M
2023-05-24 21.00 21.25 21.00 21.10 1.4M
2023-05-23 21.10 21.10 20.95 21.10 2.9M
2023-05-22 21.15 21.20 21.00 21.15 1.0M
2023-05-19 21.20 21.30 21.10 21.20 3.4M
2023-05-18 21.25 21.25 21.05 21.20 4.3M
2023-05-17 20.95 21.10 20.95 21.00 3.7M
2023-05-16 21.10 21.10 20.80 20.95 3.0M
2023-05-15 20.85 20.95 20.80 20.80 0.5M
2023-05-12 20.90 20.90 20.85 20.85 0.1M
2023-05-11 20.95 20.95 20.80 20.90 0.1M
2023-05-10 20.85 21.00 20.85 20.95 13.0M
2023-05-09 20.80 20.85 20.70 20.85 1.4M
2023-05-08 20.75 20.90 20.75 20.85 2.2M
2023-05-05 20.85 20.85 20.65 20.85 0.2M
2023-05-04 20.80 20.90 20.70 20.85 0.2M
2023-05-03 20.75 20.85 20.60 20.75 1.5M
2023-05-02 20.75 20.90 20.70 20.85 0.2M
2023-04-28 20.75 21.00 20.75 20.90 0.3M
2023-04-27 20.80 20.95 20.70 20.85 0.7M
2023-04-26 20.85 21.00 20.75 20.90 1.2M
2023-04-25 20.80 20.90 20.70 20.85 1.4M
2023-04-24 20.85 20.90 20.75 20.90 0.8M
2023-04-20 21.00 21.00 20.80 20.95 0.3M
2023-04-19 20.90 20.95 20.75 20.95 0.4M
2023-04-18 20.85 20.95 20.80 20.85 0.2M
2023-04-17 20.90 21.00 20.85 20.95 0.4M
2023-04-14 20.95 21.05 20.90 21.00 0.2M
2023-04-13 20.85 21.00 20.85 20.95 1.8M
2023-04-12 20.95 21.05 20.90 21.00 0.3M
2023-04-11 20.95 21.00 20.85 20.95 0.8M
2023-04-05 20.95 21.10 20.95 20.95 2.0M
2023-04-04 21.00 21.00 20.90 20.95 1.0M
2023-04-03 20.90 20.95 20.80 20.90 0.4M
2023-03-31 20.75 20.90 20.70 20.90 0.7M
2023-03-30 20.65 20.70 20.55 20.70 0.7M
2023-03-29 20.60 20.65 20.50 20.60 0.6M
2023-03-28 20.45 20.60 20.45 20.50 0.4M
2023-03-27 20.55 20.55 20.35 20.45 0.5M
2023-03-24 20.30 20.50 20.30 20.35 2.0M
2023-03-23 20.40 20.55 20.35 20.45 0.3M
2023-03-22 20.30 20.50 20.30 20.45 0.1M
2023-03-21 20.25 20.45 20.20 20.45 0.6M
2023-03-20 20.45 20.55 20.15 20.25 2.0M
2023-03-17 21.30 21.40 20.50 20.50 8.8M
2023-03-16 21.15 21.20 20.95 21.10 4.5M
2023-03-15 21.15 21.25 21.00 21.05 4.3M
2023-03-14 20.80 21.15 20.70 21.05 5.6M
2023-03-13 20.70 20.70 20.55 20.70 1.9M
2023-03-10 20.70 20.75 20.60 20.75 2.6M
2023-03-09 20.80 20.80 20.65 20.70 1.9M
2023-03-08 20.75 20.90 20.70 20.80 0.7M
2023-03-07 20.85 21.00 20.75 20.85 1.0M
2023-03-06 21.00 21.00 20.80 20.85 0.9M
2023-03-03 20.80 20.95 20.70 20.90 4.4M
2023-03-02 20.80 21.00 20.70 20.90 6.3M
2023-03-01 20.50 20.85 20.45 20.85 3.5M
2023-02-28 20.60 20.80 20.40 20.80 4.6M
2023-02-27 20.50 20.80 20.45 20.60 3.3M
2023-02-24 20.60 20.60 20.40 20.50 0.4M
2023-02-23 20.60 20.60 20.40 20.50 0.4M
2023-02-22 20.75 20.75 20.45 20.60 3.2M
2023-02-21 20.80 20.80 20.65 20.75 0.5M
2023-02-20 20.90 20.90 20.70 20.90 0.2M
2023-02-17 20.80 20.95 20.75 20.90 2.0M
2023-02-16 20.95 21.05 20.80 21.00 3.5M
2023-02-15 21.00 21.10 20.85 20.95 3.9M
2023-02-14 20.90 21.05 20.90 21.00 1.9M
2023-02-13 21.00 21.05 20.85 21.00 2.4M
2023-02-10 20.85 21.05 20.80 20.80 3.8M
2023-02-09 20.85 21.00 20.80 20.80 3.2M
2023-02-08 20.85 21.05 20.75 20.85 3.9M
2023-02-07 20.85 20.95 20.65 20.85 5.1M
2023-02-06 20.70 20.90 20.45 20.55 8.7M
2023-02-03 20.40 20.70 20.20 20.70 30.4M
2023-02-02 20.50 20.50 20.15 20.40 10.3M
2023-02-01 20.35 20.55 20.25 20.50 4.6M
2023-01-31 20.50 20.80 20.35 20.50 3.2M
2023-01-30 20.65 21.00 20.40 20.50 3.0M
2023-01-27 21.15 21.25 20.50 20.60 2.2M
2023-01-26 20.90 21.30 20.90 21.05 4.8M
2023-01-25 20.30 21.15 20.30 20.90 3.6M
2023-01-24 20.50 20.65 20.30 20.35 0.8M
2023-01-23 21.10 21.10 20.45 20.60 0.8M
2023-01-20 20.90 21.15 20.70 20.95 4.8M
2023-01-19 20.45 20.75 20.25 20.75 4.1M
2023-01-18 20.35 20.95 20.30 20.40 12.0M
2023-01-17 20.45 20.45 20.25 20.35 12.3M
2023-01-16 20.30 20.40 20.20 20.35 9.0M
2023-01-13 20.15 20.30 20.15 20.30 11.9M
2023-01-12 20.05 20.15 20.00 20.15 15.6M
2023-01-11 20.25 20.30 20.00 20.15 2.2M
2023-01-10 20.35 20.35 20.05 20.20 2.3M
2023-01-09 20.25 20.40 20.25 20.35 2.8M
2023-01-06 20.15 20.35 20.10 20.25 0.4M
2023-01-05 20.35 20.55 20.15 20.15 2.3M
2023-01-04 20.20 20.60 20.20 20.55 0.3M
2023-01-03 20.35 20.65 20.10 20.60 0.1M