Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.315	0.315	0.310	0.310	0.240	860,000
2023-10-31	0.310	0.310	0.305	0.305	0.236	60,000
2023-10-27	0.310	0.315	0.305	0.315	0.244	860,000
2023-10-26	0.310	0.310	0.310	0.310	0.240	460,000
2023-10-25	0.315	0.315	0.310	0.310	0.240	1,370,000
2023-10-24	0.325	0.325	0.310	0.310	0.240	390,000
2023-10-23	0.310	0.310	0.310	0.310	0.240	810,000
2023-10-20	0.315	0.315	0.315	0.315	0.244	1,320,000
2023-10-19	0.325	0.325	0.320	0.320	0.248	1,300,000
2023-10-18	0.320	0.320	0.320	0.320	0.248	70,000
2023-10-17	0.320	0.320	0.315	0.320	0.248	260,000
2023-10-16	0.325	0.325	0.320	0.320	0.248	270,000
2023-10-13	0.320	0.325	0.315	0.325	0.252	380,000
2023-10-12	0.320	0.325	0.320	0.325	0.252	580,000
2023-10-11	0.325	0.330	0.320	0.320	0.248	500,000
2023-10-10	0.325	0.325	0.320	0.325	0.252	130,000
2023-10-09	0.330	0.330	0.325	0.325	0.252	720,000
2023-10-06	0.320	0.330	0.320	0.330	0.256	1,660,000
2023-10-05	0.330	0.330	0.330	0.330	0.256	140,000
2023-10-04	0.320	0.335	0.320	0.330	0.256	220,000
2023-10-03	0.335	0.335	0.330	0.335	0.259	240,000
2023-10-02	0.320	0.335	0.310	0.330	0.256	2,630,000
2023-09-29	0.325	0.330	0.320	0.330	0.256	920,000
2023-09-28	0.335	0.340	0.335	0.335	0.259	470,000
2023-09-27	0.335	0.335	0.335	0.335	0.255	70,000
2023-09-26	0.330	0.335	0.330	0.330	0.251	450,000
2023-09-25	0.330	0.330	0.325	0.325	0.247	1,780,000
2023-09-22	0.340	0.340	0.325	0.330	0.251	3,800,000
2023-09-21	0.340	0.340	0.330	0.340	0.259	2,230,000
2023-09-20	0.335	0.335	0.335	0.335	0.255	1,310,000
2023-09-19	0.340	0.340	0.340	0.340	0.259	400,000
2023-09-18	0.345	0.345	0.335	0.335	0.255	310,000
2023-09-15	0.340	0.340	0.340	0.340	0.259	960,000
2023-09-14	0.340	0.340	0.335	0.335	0.255	340,000
2023-09-13	0.335	0.340	0.335	0.340	0.259	420,000
2023-09-12	0.340	0.345	0.335	0.340	0.259	1,830,000
2023-09-11	0.330	0.330	0.330	0.330	0.251	40,000
2023-09-07	0.330	0.335	0.330	0.335	0.255	190,000
2023-09-06	0.335	0.335	0.330	0.335	0.255	710,000
2023-09-05	0.335	0.335	0.335	0.335	0.255	350,000
2023-09-04	0.335	0.340	0.335	0.340	0.259	260,000
2023-09-01	0.340	0.345	0.340	0.345	0.262	40,000
2023-08-31	0.340	0.345	0.340	0.345	0.262	130,000
2023-08-30	0.340	0.340	0.340	0.340	0.259	30,000
2023-08-29	0.335	0.335	0.335	0.335	0.255	60,000
2023-08-25	0.335	0.335	0.335	0.335	0.255	140,000
2023-08-24	0.335	0.335	0.335	0.335	0.255	100,000
2023-08-23	0.335	0.345	0.335	0.345	0.262	420,000
2023-08-22	0.340	0.340	0.335	0.335	0.255	130,000
2023-08-18	0.335	0.340	0.335	0.340	0.259	1,120,000
2023-08-17	0.335	0.340	0.335	0.340	0.259	240,000
2023-08-16	0.340	0.340	0.340	0.340	0.259	110,000
2023-08-15	0.340	0.340	0.340	0.340	0.259	620,000
2023-08-14	0.340	0.340	0.335	0.335	0.255	440,000
2023-08-11	0.340	0.340	0.335	0.340	0.259	270,000
2023-08-10	0.345	0.345	0.340	0.340	0.259	270,000
2023-08-09	0.350	0.350	0.345	0.345	0.262	40,000
2023-08-08	0.340	0.340	0.340	0.340	0.259	630,000
2023-08-07	0.340	0.340	0.335	0.340	0.259	750,000
2023-08-04	0.340	0.345	0.340	0.340	0.259	510,000

← NewerPage 13 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.