Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	0.385	0.385	0.375	0.375	0.280	1,170,000
2022-07-21	0.385	0.385	0.380	0.380	0.284	230,000
2022-07-20	0.380	0.380	0.380	0.380	0.284	1,090,000
2022-07-19	0.385	0.390	0.385	0.385	0.288	270,000
2022-07-18	0.380	0.385	0.380	0.380	0.284	1,700,000
2022-07-15	0.380	0.380	0.380	0.380	0.284	130,000
2022-07-14	0.375	0.380	0.370	0.380	0.284	300,000
2022-07-13	0.370	0.375	0.370	0.375	0.280	270,000
2022-07-12	0.380	0.380	0.370	0.370	0.276	620,000
2022-07-11	0.370	0.380	0.370	0.380	0.284	370,000
2022-07-08	0.380	0.380	0.380	0.380	0.284	50,000
2022-07-07	0.370	0.375	0.370	0.375	0.280	480,000
2022-07-06	0.370	0.380	0.370	0.380	0.284	620,000
2022-07-05	0.370	0.375	0.370	0.370	0.276	1,380,000
2022-07-04	0.370	0.375	0.370	0.375	0.280	100,000
2022-07-01	0.375	0.375	0.365	0.370	0.276	620,000
2022-06-30	0.375	0.375	0.365	0.365	0.273	560,000
2022-06-29	0.375	0.375	0.365	0.375	0.280	1,730,000
2022-06-28	0.370	0.380	0.365	0.375	0.280	3,740,000
2022-06-27	0.375	0.385	0.370	0.385	0.288	860,000
2022-06-24	0.380	0.385	0.380	0.380	0.284	130,000
2022-06-23	0.385	0.385	0.380	0.380	0.284	150,000
2022-06-22	0.390	0.395	0.375	0.390	0.291	54,070,000
2022-06-21	0.380	0.380	0.380	0.380	0.284	350,000
2022-06-20	0.370	0.390	0.360	0.390	0.291	4,150,000
2022-06-17	0.385	0.390	0.375	0.390	0.291	510,000
2022-06-16	0.385	0.390	0.385	0.390	0.291	2,280,000
2022-06-15	0.390	0.390	0.390	0.390	0.291	20,000
2022-06-14	0.400	0.400	0.400	0.400	0.299	300,000
2022-06-13	0.405	0.405	0.380	0.395	0.295	8,580,000
2022-06-10	0.405	0.405	0.405	0.405	0.303	190,000
2022-06-09	0.405	0.410	0.405	0.410	0.306	150,000
2022-06-08	0.405	0.415	0.405	0.415	0.310	660,000
2022-06-07	0.415	0.415	0.410	0.415	0.310	100,000
2022-06-06	0.410	0.410	0.405	0.410	0.306	450,000
2022-06-03	0.410	0.410	0.410	0.410	0.306	90,000
2022-06-02	0.415	0.415	0.410	0.410	0.306	200,000
2022-06-01	0.420	0.420	0.410	0.420	0.314	360,000
2022-05-31	0.425	0.425	0.420	0.425	0.317	190,000
2022-05-30	0.415	0.425	0.415	0.425	0.317	2,130,000
2022-05-27	0.405	0.410	0.405	0.410	0.306	990,000
2022-05-26	0.415	0.415	0.405	0.405	0.303	1,910,000
2022-05-25	0.410	0.420	0.410	0.420	0.314	110,000
2022-05-24	0.425	0.425	0.410	0.410	0.306	330,000
2022-05-23	0.420	0.420	0.420	0.420	0.314	1,100,000
2022-05-20	0.425	0.425	0.410	0.420	0.314	1,470,000
2022-05-19	0.420	0.420	0.410	0.420	0.314	1,500,000
2022-05-18	0.420	0.425	0.420	0.420	0.314	1,950,000
2022-05-17	0.405	0.420	0.405	0.420	0.314	6,670,000
2022-05-16	0.405	0.405	0.405	0.405	0.303	630,000
2022-05-13	0.400	0.405	0.400	0.400	0.299	1,040,000
2022-05-12	0.400	0.405	0.400	0.405	0.303	210,000
2022-05-11	0.400	0.405	0.400	0.400	0.299	2,030,000
2022-05-10	0.405	0.405	0.400	0.405	0.303	5,470,000
2022-05-05	0.405	0.410	0.405	0.410	0.306	310,000
2022-05-04	0.400	0.400	0.400	0.400	0.299	910,000
2022-05-02	0.400	0.410	0.400	0.405	0.303	390,000
2022-04-29	0.410	0.410	0.400	0.400	0.299	50,000
2022-04-28	0.400	0.415	0.400	0.415	0.310	230,000
2022-04-27	0.400	0.415	0.400	0.405	0.303	53,860,000

← NewerPage 18 of 21 · 1,208 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.