Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.365	0.370	0.350	0.365	0.273	12,850,000
2023-04-27	0.365	0.365	0.365	0.365	0.273	230,000
2023-04-26	0.360	0.360	0.360	0.360	0.269	740,000
2023-04-25	0.365	0.365	0.365	0.365	0.273	1,060,000
2023-04-24	0.370	0.370	0.365	0.365	0.273	320,000
2023-04-20	0.365	0.365	0.365	0.365	0.273	30,000
2023-04-19	0.365	0.365	0.360	0.365	0.273	360,000
2023-04-18	0.360	0.365	0.360	0.360	0.269	1,700,000
2023-04-17	0.360	0.360	0.355	0.360	0.269	1,140,000
2023-04-14	0.350	0.360	0.350	0.360	0.269	160,000
2023-04-13	0.355	0.360	0.350	0.360	0.269	1,270,000
2023-04-12	0.360	0.360	0.355	0.355	0.265	870,000
2023-04-11	0.350	0.360	0.350	0.360	0.269	670,000
2023-04-05	0.360	0.360	0.360	0.360	0.269	10,000
2023-04-04	0.350	0.350	0.350	0.350	0.261	190,000
2023-04-03	0.360	0.360	0.350	0.360	0.269	120,000
2023-03-31	0.350	0.365	0.350	0.365	0.273	560,000
2023-03-30	0.355	0.355	0.350	0.350	0.261	1,120,000
2023-03-29	0.355	0.355	0.355	0.355	0.265	90,000
2023-03-22	0.365	0.365	0.365	0.365	0.273	70,000
2023-03-21	0.350	0.365	0.350	0.365	0.273	590,000
2023-03-20	0.355	0.355	0.350	0.355	0.265	570,000
2023-03-17	0.360	0.365	0.360	0.360	0.269	800,000
2023-03-16	0.360	0.360	0.360	0.360	0.269	40,000
2023-03-15	0.355	0.360	0.355	0.360	0.269	60,000
2023-03-14	0.355	0.355	0.355	0.355	0.265	760,000
2023-03-13	0.360	0.360	0.360	0.360	0.269	620,000
2023-03-10	0.360	0.360	0.355	0.360	0.269	500,000
2023-03-09	0.360	0.365	0.360	0.360	0.269	540,000
2023-03-08	0.370	0.370	0.360	0.365	0.273	740,000
2023-03-07	0.355	0.370	0.355	0.370	0.276	220,000
2023-03-06	0.355	0.365	0.355	0.355	0.265	150,000
2023-03-03	0.350	0.350	0.350	0.350	0.261	500,000
2023-03-02	0.365	0.370	0.360	0.360	0.269	150,000
2023-03-01	0.355	0.360	0.355	0.355	0.265	1,800,000
2023-02-28	0.360	0.360	0.360	0.360	0.269	3,540,000
2023-02-27	0.360	0.360	0.360	0.360	0.269	1,210,000
2023-02-23	0.365	0.365	0.360	0.360	0.269	1,040,000
2023-02-22	0.365	0.365	0.365	0.365	0.273	100,000
2023-02-21	0.365	0.375	0.365	0.375	0.280	400,000
2023-02-20	0.360	0.375	0.360	0.375	0.280	1,380,000
2023-02-17	0.365	0.365	0.365	0.365	0.273	530,000
2023-02-16	0.370	0.370	0.365	0.370	0.276	2,980,000
2023-02-15	0.370	0.370	0.370	0.370	0.276	470,000
2023-02-14	0.370	0.370	0.365	0.365	0.273	550,000
2023-02-13	0.365	0.370	0.365	0.370	0.276	1,220,000
2023-02-10	0.370	0.375	0.370	0.370	0.276	3,770,000
2023-02-09	0.375	0.375	0.370	0.375	0.280	3,870,000
2023-02-08	0.380	0.380	0.370	0.375	0.280	3,230,000
2023-02-07	0.380	0.380	0.375	0.380	0.284	770,000
2023-02-06	0.385	0.385	0.370	0.380	0.284	10,860,000
2023-02-03	0.385	0.400	0.380	0.400	0.299	910,000
2023-02-02	0.400	0.405	0.385	0.390	0.291	5,220,000
2023-02-01	0.400	0.405	0.395	0.400	0.299	3,050,000
2023-01-31	0.395	0.405	0.390	0.400	0.299	4,120,000
2023-01-30	0.395	0.400	0.390	0.395	0.295	2,070,000
2023-01-27	0.395	0.400	0.395	0.400	0.299	610,000
2023-01-26	0.395	0.405	0.390	0.395	0.295	3,110,000
2023-01-25	0.405	0.405	0.395	0.405	0.303	3,050,000
2023-01-24	0.405	0.410	0.400	0.400	0.299	1,880,000

← NewerPage 15 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.