Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.350	0.350	0.335	0.340	0.259	3,360,000
2023-08-02	0.350	0.365	0.350	0.350	0.266	5,170,000
2023-08-01	0.350	0.350	0.350	0.350	0.266	410,000
2023-07-31	0.345	0.350	0.345	0.350	0.266	30,000
2023-07-28	0.355	0.355	0.355	0.355	0.270	40,000
2023-07-27	0.355	0.355	0.355	0.355	0.270	10,000
2023-07-26	0.350	0.350	0.350	0.350	0.266	20,000
2023-07-25	0.345	0.355	0.345	0.355	0.270	50,000
2023-07-24	0.350	0.350	0.345	0.345	0.258	1,200,000
2023-07-21	0.345	0.350	0.345	0.345	0.258	860,000
2023-07-19	0.355	0.355	0.345	0.345	0.258	1,180,000
2023-07-18	0.355	0.355	0.355	0.355	0.265	30,000
2023-07-17	0.350	0.355	0.350	0.355	0.265	210,000
2023-07-14	0.350	0.350	0.345	0.345	0.258	4,390,000
2023-07-13	0.360	0.360	0.350	0.350	0.261	1,190,000
2023-07-12	0.360	0.360	0.355	0.360	0.269	1,730,000
2023-07-11	0.360	0.370	0.360	0.370	0.276	130,000
2023-07-07	0.360	0.360	0.360	0.360	0.269	100,000
2023-07-06	0.370	0.370	0.360	0.370	0.276	330,000
2023-07-05	0.365	0.370	0.365	0.370	0.276	120,000
2023-07-04	0.365	0.365	0.360	0.365	0.273	190,000
2023-07-03	0.360	0.365	0.360	0.365	0.273	260,000
2023-06-30	0.370	0.370	0.360	0.360	0.269	940,000
2023-06-29	0.365	0.365	0.360	0.365	0.273	920,000
2023-06-27	0.360	0.360	0.360	0.360	0.269	90,000
2023-06-26	0.360	0.375	0.360	0.360	0.269	720,000
2023-06-23	0.365	0.365	0.360	0.360	0.269	800,000
2023-06-21	0.365	0.370	0.365	0.365	0.273	490,000
2023-06-20	0.375	0.375	0.375	0.375	0.280	200,000
2023-06-19	0.370	0.375	0.370	0.370	0.276	420,000
2023-06-16	0.375	0.375	0.365	0.375	0.280	960,000
2023-06-15	0.365	0.375	0.365	0.375	0.280	1,160,000
2023-06-14	0.365	0.380	0.365	0.370	0.276	3,840,000
2023-06-13	0.375	0.375	0.365	0.365	0.273	1,500,000
2023-06-09	0.370	0.375	0.370	0.375	0.280	210,000
2023-06-08	0.370	0.375	0.365	0.370	0.276	5,310,000
2023-06-07	0.370	0.370	0.370	0.370	0.276	1,320,000
2023-06-06	0.370	0.370	0.365	0.365	0.273	1,520,000
2023-06-05	0.360	0.370	0.360	0.370	0.276	1,640,000
2023-06-02	0.370	0.370	0.360	0.365	0.273	1,290,000
2023-06-01	0.365	0.365	0.360	0.365	0.273	440,000
2023-05-31	0.365	0.370	0.365	0.370	0.276	2,900,000
2023-05-29	0.355	0.365	0.355	0.365	0.273	240,000
2023-05-26	0.355	0.360	0.355	0.360	0.269	80,000
2023-05-25	0.360	0.360	0.355	0.355	0.265	50,000
2023-05-23	0.365	0.365	0.360	0.360	0.269	1,310,000
2023-05-22	0.355	0.365	0.355	0.365	0.273	430,000
2023-05-19	0.360	0.360	0.355	0.355	0.265	290,000
2023-05-17	0.355	0.360	0.355	0.360	0.269	550,000
2023-05-16	0.350	0.365	0.350	0.365	0.273	1,160,000
2023-05-15	0.350	0.355	0.350	0.350	0.261	830,000
2023-05-12	0.360	0.360	0.350	0.350	0.261	420,000
2023-05-11	0.345	0.360	0.345	0.350	0.261	210,000
2023-05-10	0.350	0.360	0.350	0.360	0.269	2,410,000
2023-05-09	0.360	0.360	0.345	0.350	0.261	870,000
2023-05-08	0.360	0.360	0.355	0.360	0.269	340,000
2023-05-05	0.350	0.360	0.350	0.355	0.265	310,000
2023-05-04	0.350	0.360	0.350	0.350	0.261	500,000
2023-05-03	0.360	0.360	0.355	0.355	0.265	240,000
2023-05-02	0.350	0.355	0.345	0.355	0.265	5,890,000

← NewerPage 14 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.