Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.410	0.410	0.390	0.405	0.303	2,180,000
2023-01-20	0.405	0.410	0.390	0.410	0.306	2,960,000
2023-01-19	0.405	0.410	0.400	0.405	0.303	1,240,000
2023-01-18	0.390	0.410	0.390	0.410	0.306	7,980,000
2023-01-17	0.390	0.410	0.380	0.405	0.303	12,190,000
2023-01-16	0.390	0.390	0.385	0.390	0.291	2,920,000
2023-01-13	0.385	0.390	0.380	0.390	0.291	1,250,000
2023-01-12	0.380	0.390	0.380	0.390	0.291	12,840,000
2023-01-11	0.380	0.385	0.380	0.380	0.284	1,610,000
2023-01-10	0.380	0.380	0.380	0.380	0.284	800,000
2023-01-09	0.380	0.385	0.380	0.380	0.284	1,400,000
2023-01-06	0.370	0.385	0.370	0.385	0.288	1,860,000
2023-01-05	0.375	0.385	0.375	0.380	0.284	1,680,000
2023-01-04	0.375	0.385	0.375	0.385	0.288	1,470,000
2023-01-03	0.380	0.385	0.370	0.385	0.288	3,970,000
2022-12-29	0.380	0.385	0.365	0.385	0.288	6,270,000
2022-12-28	0.370	0.380	0.370	0.380	0.284	5,420,000
2022-12-27	0.345	0.380	0.345	0.370	0.276	17,760,000
2022-12-23	0.345	0.350	0.335	0.345	0.258	8,490,000
2022-12-22	0.340	0.340	0.340	0.340	0.254	350,000
2022-12-21	0.330	0.340	0.330	0.335	0.250	4,130,000
2022-12-20	0.340	0.345	0.330	0.330	0.246	2,970,000
2022-12-19	0.345	0.345	0.330	0.340	0.254	2,150,000
2022-12-16	0.340	0.345	0.335	0.340	0.254	1,040,000
2022-12-15	0.340	0.345	0.340	0.345	0.258	600,000
2022-12-14	0.335	0.340	0.335	0.335	0.250	160,000
2022-12-13	0.340	0.345	0.340	0.345	0.258	360,000
2022-12-12	0.340	0.345	0.335	0.345	0.258	1,170,000
2022-12-09	0.350	0.350	0.345	0.345	0.258	2,070,000
2022-12-07	0.355	0.355	0.340	0.350	0.261	3,340,000
2022-12-06	0.340	0.355	0.340	0.355	0.265	4,170,000
2022-12-02	0.335	0.340	0.335	0.335	0.250	2,870,000
2022-12-01	0.340	0.345	0.335	0.335	0.250	350,000
2022-11-29	0.340	0.340	0.330	0.330	0.246	3,470,000
2022-11-28	0.340	0.345	0.340	0.340	0.254	930,000
2022-11-25	0.340	0.340	0.335	0.340	0.254	530,000
2022-11-24	0.340	0.340	0.335	0.335	0.250	480,000
2022-11-23	0.340	0.340	0.340	0.340	0.254	140,000
2022-11-22	0.345	0.345	0.335	0.340	0.254	800,000
2022-11-21	0.335	0.345	0.335	0.340	0.254	410,000
2022-11-18	0.335	0.340	0.335	0.340	0.254	190,000
2022-11-17	0.335	0.340	0.335	0.335	0.250	1,470,000
2022-11-16	0.345	0.345	0.345	0.345	0.258	10,000
2022-11-15	0.335	0.345	0.335	0.345	0.258	660,000
2022-11-14	0.340	0.340	0.340	0.340	0.254	660,000
2022-11-11	0.345	0.345	0.330	0.330	0.246	2,520,000
2022-11-10	0.340	0.350	0.330	0.340	0.254	2,320,000
2022-11-09	0.340	0.340	0.335	0.335	0.250	2,260,000
2022-11-08	0.350	0.350	0.340	0.345	0.258	140,000
2022-11-07	0.335	0.350	0.335	0.340	0.254	1,520,000
2022-11-04	0.340	0.345	0.335	0.340	0.254	620,000
2022-11-03	0.350	0.350	0.330	0.345	0.258	2,950,000
2022-11-02	0.350	0.350	0.340	0.340	0.254	150,000
2022-10-28	0.350	0.350	0.350	0.350	0.261	200,000
2022-10-27	0.345	0.350	0.335	0.345	0.258	890,000
2022-10-26	0.335	0.345	0.335	0.335	0.250	580,000
2022-10-25	0.335	0.350	0.335	0.345	0.258	280,000
2022-10-24	0.340	0.350	0.340	0.340	0.254	360,000
2022-10-20	0.350	0.350	0.340	0.340	0.254	450,000
2022-10-19	0.350	0.350	0.350	0.350	0.261	170,000

← NewerPage 16 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.