Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.350	0.350	0.350	0.350	0.261	170,000
2022-10-18	0.335	0.345	0.335	0.340	0.254	460,000
2022-10-17	0.340	0.345	0.340	0.345	0.258	1,220,000
2022-10-14	0.345	0.350	0.340	0.345	0.258	300,000
2022-10-13	0.340	0.350	0.340	0.345	0.258	110,000
2022-10-12	0.340	0.355	0.340	0.350	0.261	230,000
2022-10-11	0.350	0.355	0.345	0.350	0.261	770,000
2022-10-10	0.355	0.355	0.335	0.350	0.261	770,000
2022-10-07	0.345	0.360	0.345	0.345	0.258	780,000
2022-10-06	0.345	0.355	0.340	0.355	0.265	560,000
2022-10-05	0.355	0.355	0.355	0.355	0.265	150,000
2022-10-04	0.355	0.355	0.355	0.355	0.265	500,000
2022-10-03	0.360	0.360	0.350	0.355	0.265	980,000
2022-09-30	0.355	0.360	0.345	0.355	0.265	2,710,000
2022-09-29	0.360	0.360	0.345	0.360	0.269	55,640,000
2022-09-28	0.360	0.365	0.350	0.360	0.269	1,220,000
2022-09-27	0.360	0.365	0.350	0.360	0.269	1,190,000
2022-09-23	0.360	0.365	0.360	0.365	0.273	150,000
2022-09-22	0.350	0.365	0.350	0.365	0.273	5,710,000
2022-09-21	0.370	0.370	0.365	0.370	0.276	2,200,000
2022-09-20	0.365	0.375	0.365	0.370	0.276	670,000
2022-09-19	0.370	0.375	0.370	0.375	0.280	50,000
2022-09-16	0.365	0.375	0.365	0.370	0.276	600,000
2022-09-15	0.370	0.375	0.370	0.375	0.280	1,100,000
2022-09-14	0.375	0.375	0.365	0.375	0.280	720,000
2022-09-13	0.370	0.380	0.370	0.380	0.284	240,000
2022-09-12	0.375	0.375	0.365	0.375	0.280	1,950,000
2022-09-09	0.375	0.375	0.370	0.375	0.280	560,000
2022-09-08	0.370	0.380	0.370	0.375	0.280	620,000
2022-09-07	0.375	0.380	0.375	0.380	0.284	2,380,000
2022-09-06	0.370	0.380	0.370	0.380	0.284	2,410,000
2022-09-05	0.385	0.385	0.370	0.380	0.284	390,000
2022-09-02	0.375	0.385	0.375	0.380	0.284	930,000
2022-09-01	0.380	0.380	0.370	0.370	0.276	730,000
2022-08-31	0.375	0.380	0.370	0.380	0.284	1,600,000
2022-08-30	0.370	0.380	0.370	0.375	0.280	1,030,000
2022-08-26	0.380	0.380	0.370	0.375	0.280	1,250,000
2022-08-25	0.385	0.390	0.380	0.385	0.288	171,280,000
2022-08-24	0.385	0.385	0.375	0.375	0.280	400,000
2022-08-23	0.380	0.385	0.380	0.385	0.288	520,000
2022-08-22	0.380	0.380	0.375	0.380	0.284	170,000
2022-08-18	0.385	0.385	0.385	0.385	0.288	130,000
2022-08-17	0.380	0.380	0.380	0.380	0.284	2,030,000
2022-08-16	0.380	0.385	0.380	0.385	0.288	1,460,000
2022-08-15	0.385	0.385	0.380	0.380	0.284	860,000
2022-08-12	0.380	0.385	0.380	0.385	0.288	380,000
2022-08-11	0.385	0.385	0.380	0.380	0.284	450,000
2022-08-10	0.380	0.385	0.380	0.380	0.284	1,300,000
2022-08-09	0.385	0.385	0.380	0.385	0.288	600,000
2022-08-08	0.385	0.385	0.385	0.385	0.288	290,000
2022-08-05	0.380	0.380	0.380	0.380	0.284	120,000
2022-08-04	0.380	0.390	0.380	0.390	0.291	150,000
2022-08-03	0.390	0.390	0.390	0.390	0.291	10,000
2022-08-02	0.390	0.390	0.380	0.390	0.291	990,000
2022-08-01	0.390	0.395	0.390	0.390	0.291	2,160,000
2022-07-29	0.390	0.390	0.385	0.385	0.288	490,000
2022-07-28	0.390	0.395	0.390	0.390	0.291	310,000
2022-07-27	0.385	0.390	0.385	0.385	0.288	700,000
2022-07-26	0.385	0.385	0.385	0.385	0.288	60,000
2022-07-25	0.375	0.375	0.375	0.375	0.280	10,000

← NewerPage 17 of 21 · 1,205 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.