Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.405	0.420	0.405	0.415	0.310	1,410,000
2022-04-25	0.400	0.420	0.400	0.420	0.314	470,000
2022-04-22	0.400	0.400	0.400	0.400	0.299	20,000
2022-04-21	0.405	0.420	0.405	0.415	0.310	1,100,000
2022-04-20	0.410	0.410	0.410	0.410	0.306	370,000
2022-04-19	0.410	0.420	0.400	0.420	0.314	720,000
2022-04-13	0.405	0.410	0.405	0.410	0.306	260,000
2022-04-11	0.405	0.410	0.405	0.410	0.306	850,000
2022-04-08	0.400	0.410	0.400	0.410	0.306	580,000
2022-04-07	0.405	0.405	0.400	0.400	0.299	410,000
2022-04-06	0.415	0.415	0.400	0.400	0.299	2,010,000
2022-04-05	0.415	0.415	0.415	0.415	0.310	150,000
2022-04-04	0.410	0.420	0.410	0.420	0.314	340,000
2022-04-01	0.410	0.425	0.410	0.425	0.317	580,000
2022-03-31	0.420	0.425	0.420	0.420	0.314	490,000
2022-03-30	0.410	0.420	0.410	0.420	0.314	3,660,000
2022-03-29	0.400	0.410	0.400	0.410	0.306	370,000
2022-03-28	0.410	0.410	0.405	0.410	0.306	280,000
2022-03-25	0.410	0.410	0.400	0.410	0.306	490,000
2022-03-24	0.400	0.410	0.400	0.410	0.306	120,000
2022-03-23	0.395	0.410	0.395	0.400	0.299	4,680,000
2022-03-22	0.395	0.395	0.395	0.395	0.295	70,000
2022-03-21	0.390	0.400	0.390	0.400	0.299	3,350,000
2022-03-18	0.390	0.390	0.380	0.390	0.291	240,000
2022-03-17	0.385	0.390	0.385	0.390	0.291	2,590,000
2022-03-16	0.375	0.380	0.375	0.380	0.284	54,370,000
2022-03-15	0.390	0.390	0.370	0.380	0.284	5,210,000
2022-03-14	0.390	0.390	0.375	0.380	0.284	2,040,000
2022-03-11	0.380	0.390	0.380	0.390	0.291	160,000
2022-03-10	0.385	0.395	0.380	0.380	0.284	2,920,000
2022-03-09	0.380	0.390	0.380	0.390	0.291	180,000
2022-03-08	0.400	0.400	0.380	0.380	0.284	7,420,000
2022-03-07	0.415	0.415	0.405	0.405	0.303	1,480,000
2022-03-04	0.420	0.420	0.415	0.415	0.310	690,000
2022-03-03	0.410	0.420	0.410	0.420	0.314	1,020,000
2022-03-02	0.420	0.420	0.410	0.410	0.306	580,000
2022-03-01	0.415	0.420	0.410	0.420	0.314	1,840,000
2022-02-28	0.415	0.415	0.415	0.415	0.310	690,000
2022-02-24	0.415	0.425	0.410	0.410	0.306	56,260,000
2022-02-23	0.420	0.425	0.420	0.425	0.317	370,000
2022-02-22	0.425	0.425	0.420	0.425	0.317	590,000
2022-02-21	0.425	0.425	0.425	0.425	0.317	3,400,000
2022-02-18	0.430	0.430	0.420	0.420	0.314	660,000
2022-02-17	0.425	0.430	0.425	0.430	0.321	350,000
2022-02-16	0.425	0.430	0.420	0.420	0.314	7,300,000
2022-02-15	0.420	0.425	0.420	0.425	0.317	890,000
2022-02-14	0.420	0.420	0.420	0.420	0.314	1,290,000
2022-02-11	0.420	0.425	0.420	0.420	0.314	1,330,000
2022-02-10	0.420	0.425	0.420	0.425	0.317	3,070,000
2022-02-09	0.425	0.425	0.420	0.420	0.314	140,000
2022-02-08	0.420	0.425	0.420	0.425	0.317	3,300,000
2022-02-07	0.420	0.425	0.410	0.420	0.314	6,280,000
2022-02-04	0.410	0.420	0.405	0.420	0.314	8,920,000
2022-02-03	0.405	0.415	0.400	0.415	0.310	1,530,000
2022-02-02	0.410	0.415	0.390	0.415	0.310	15,770,000
2022-01-31	0.410	0.410	0.405	0.410	0.306	5,150,000
2022-01-28	0.405	0.410	0.400	0.410	0.306	1,820,000
2022-01-27	0.400	0.405	0.400	0.405	0.303	3,460,000
2022-01-26	0.400	0.400	0.395	0.400	0.299	460,000
2022-01-25	0.400	0.405	0.400	0.400	0.299	710,000

← NewerPage 19 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.