Century Properties Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.330	0.335	0.330	0.335	0.278	640,000
2024-08-01	0.335	0.340	0.330	0.335	0.278	520,000
2024-07-31	0.330	0.340	0.330	0.330	0.274	1,160,000
2024-07-30	0.340	0.350	0.325	0.335	0.278	1,530,000
2024-07-29	0.350	0.350	0.330	0.340	0.282	2,150,000
2024-07-26	0.345	0.345	0.330	0.345	0.286	58,140,000
2024-07-25	0.365	0.370	0.360	0.360	0.279	2,670,000
2024-07-23	0.365	0.370	0.360	0.365	0.283	1,530,000
2024-07-22	0.360	0.365	0.360	0.365	0.283	1,220,000
2024-07-19	0.345	0.365	0.345	0.360	0.279	9,230,000
2024-07-18	0.355	0.355	0.340	0.350	0.271	1,520,000
2024-07-17	0.345	0.360	0.345	0.345	0.267	7,240,000
2024-07-16	0.340	0.345	0.340	0.345	0.267	2,230,000
2024-07-15	0.340	0.340	0.330	0.340	0.263	2,060,000
2024-07-12	0.330	0.340	0.330	0.335	0.259	1,570,000
2024-07-11	0.335	0.335	0.330	0.335	0.259	1,350,000
2024-07-10	0.340	0.340	0.335	0.335	0.259	2,630,000
2024-07-09	0.335	0.340	0.330	0.340	0.263	3,430,000
2024-07-08	0.330	0.335	0.330	0.335	0.259	1,800,000
2024-07-05	0.335	0.335	0.325	0.325	0.252	10,410,000
2024-07-04	0.335	0.340	0.330	0.335	0.259	2,790,000
2024-07-03	0.340	0.340	0.330	0.335	0.259	2,920,000
2024-07-02	0.335	0.340	0.335	0.335	0.259	3,690,000
2024-07-01	0.335	0.340	0.330	0.335	0.259	3,720,000
2024-06-28	0.335	0.340	0.330	0.335	0.259	6,880,000
2024-06-27	0.330	0.345	0.330	0.335	0.259	17,420,000
2024-06-26	0.280	0.330	0.280	0.325	0.252	35,110,000
2024-06-25	0.290	0.290	0.280	0.290	0.225	54,060,000
2024-06-24	0.285	0.285	0.280	0.285	0.221	810,000
2024-06-21	0.280	0.280	0.280	0.280	0.217	50,000
2024-06-20	0.290	0.290	0.285	0.285	0.221	530,000
2024-06-19	0.290	0.290	0.285	0.285	0.221	1,430,000
2024-06-18	0.290	0.290	0.290	0.290	0.225	760,000
2024-06-14	0.295	0.295	0.290	0.290	0.225	50,000
2024-06-13	0.290	0.290	0.285	0.290	0.225	3,120,000
2024-06-11	0.280	0.290	0.280	0.290	0.225	1,450,000
2024-06-10	0.280	0.280	0.280	0.280	0.217	800,000
2024-06-07	0.280	0.285	0.275	0.280	0.217	1,510,000
2024-06-06	0.280	0.280	0.280	0.280	0.217	40,000
2024-06-05	0.280	0.280	0.275	0.275	0.213	390,000
2024-06-04	0.265	0.275	0.265	0.275	0.213	3,590,000
2024-06-03	0.270	0.270	0.270	0.270	0.209	500,000
2024-05-31	0.275	0.275	0.270	0.275	0.213	1,660,000
2024-05-30	0.275	0.280	0.260	0.275	0.213	6,780,000
2024-05-29	0.285	0.285	0.275	0.280	0.217	1,900,000
2024-05-28	0.290	0.290	0.285	0.285	0.221	870,000
2024-05-27	0.290	0.290	0.285	0.285	0.221	1,580,000
2024-05-24	0.285	0.295	0.285	0.295	0.228	640,000
2024-05-23	0.295	0.295	0.290	0.290	0.225	54,350,000
2024-05-22	0.290	0.295	0.285	0.295	0.228	260,000
2024-05-21	0.295	0.295	0.285	0.285	0.221	650,000
2024-05-20	0.290	0.295	0.290	0.290	0.225	820,000
2024-05-17	0.295	0.295	0.285	0.290	0.225	430,000
2024-05-16	0.290	0.300	0.290	0.295	0.228	530,000
2024-05-15	0.290	0.290	0.285	0.290	0.225	1,000,000
2024-05-14	0.295	0.300	0.290	0.290	0.225	690,000
2024-05-13	0.305	0.305	0.295	0.295	0.228	940,000
2024-05-10	0.295	0.305	0.295	0.300	0.232	4,460,000
2024-05-09	0.285	0.295	0.285	0.295	0.228	11,490,000
2024-05-08	0.285	0.285	0.285	0.285	0.221	30,000

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0478 PHP
2025-09-25	0.0105 PHP
2025-07-24	0.0421 PHP
2024-09-27	0.0160 PHP
2024-07-26	0.0240 PHP
2023-09-28	0.0061 PHP
2023-07-25	0.0061 PHP
2021-10-04	0.0050 PHP
2021-08-03	0.0050 PHP
2020-11-03	0.0063 PHP
2020-09-07	0.0063 PHP
2019-07-08	0.0119 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.