Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.400	0.405	0.400	0.400	0.299	1,200,000
2022-01-21	0.400	0.400	0.400	0.400	0.299	140,000
2022-01-20	0.395	0.405	0.395	0.405	0.303	420,000
2022-01-19	0.400	0.400	0.395	0.400	0.299	840,000
2022-01-18	0.400	0.400	0.400	0.400	0.299	3,770,000
2022-01-17	0.400	0.405	0.395	0.400	0.299	550,000
2022-01-14	0.405	0.405	0.400	0.400	0.299	3,320,000
2022-01-13	0.395	0.400	0.395	0.400	0.299	2,540,000
2022-01-12	0.395	0.400	0.395	0.395	0.295	1,380,000
2022-01-11	0.395	0.400	0.390	0.400	0.299	640,000
2022-01-10	0.395	0.400	0.390	0.400	0.299	320,000
2022-01-07	0.395	0.400	0.390	0.400	0.299	4,480,000
2022-01-06	0.400	0.405	0.395	0.395	0.295	11,630,000
2022-01-05	0.400	0.405	0.395	0.400	0.299	14,540,000
2022-01-03	0.400	0.405	0.395	0.395	0.295	9,660,000
2021-12-31	0.390	0.400	0.390	0.400	0.299	10,180,000
2021-12-29	0.395	0.400	0.390	0.400	0.299	11,030,000
2021-12-28	0.395	0.400	0.390	0.395	0.295	6,300,000
2021-12-27	0.390	0.400	0.390	0.400	0.299	5,070,000
2021-12-24	0.395	0.400	0.395	0.400	0.299	4,160,000
2021-12-23	0.395	0.395	0.390	0.395	0.295	4,730,000
2021-12-22	0.395	0.400	0.395	0.395	0.295	4,270,000
2021-12-21	0.395	0.400	0.395	0.395	0.295	4,360,000
2021-12-20	0.400	0.400	0.395	0.395	0.295	1,160,000
2021-12-17	0.395	0.400	0.395	0.400	0.299	4,320,000
2021-12-16	0.400	0.400	0.390	0.400	0.299	4,510,000
2021-12-15	0.395	0.400	0.390	0.400	0.299	2,670,000
2021-12-14	0.400	0.405	0.395	0.395	0.295	410,000
2021-12-13	0.395	0.400	0.395	0.395	0.295	1,450,000
2021-12-10	0.395	0.400	0.390	0.395	0.295	950,000
2021-12-09	0.400	0.400	0.395	0.400	0.299	510,000
2021-12-07	0.395	0.405	0.395	0.400	0.299	2,210,000
2021-12-06	0.405	0.405	0.390	0.395	0.295	940,000
2021-12-03	0.390	0.405	0.390	0.405	0.303	10,360,000
2021-12-02	0.425	0.425	0.380	0.390	0.291	33,870,000
2021-12-01	0.425	0.425	0.420	0.420	0.314	2,350,000
2021-11-29	0.425	0.430	0.410	0.425	0.317	8,610,000
2021-11-26	0.430	0.430	0.425	0.425	0.317	4,680,000
2021-11-25	0.435	0.435	0.430	0.430	0.321	2,930,000
2021-11-24	0.440	0.440	0.430	0.435	0.325	59,460,000
2021-11-23	0.435	0.440	0.430	0.440	0.329	6,540,000
2021-11-22	0.440	0.445	0.435	0.435	0.325	5,080,000
2021-11-19	0.435	0.445	0.435	0.445	0.332	9,130,000
2021-11-18	0.435	0.450	0.435	0.440	0.329	7,050,000
2021-11-17	0.440	0.440	0.435	0.440	0.329	5,360,000
2021-11-16	0.445	0.445	0.435	0.440	0.329	9,970,000
2021-11-15	0.465	0.465	0.440	0.450	0.336	13,570,000
2021-11-12	0.460	0.465	0.450	0.460	0.344	10,810,000
2021-11-11	0.465	0.465	0.445	0.455	0.340	4,830,000
2021-11-10	0.460	0.465	0.455	0.465	0.347	6,510,000
2021-11-09	0.450	0.460	0.450	0.450	0.336	3,720,000
2021-11-08	0.450	0.450	0.445	0.450	0.336	1,690,000
2021-11-05	0.460	0.460	0.450	0.455	0.340	1,260,000
2021-11-04	0.445	0.460	0.445	0.460	0.344	11,250,000
2021-11-03	0.450	0.460	0.445	0.445	0.332	9,020,000
2021-11-02	0.460	0.465	0.450	0.460	0.344	5,360,000
2021-10-29	0.455	0.465	0.450	0.460	0.344	5,840,000
2021-10-28	0.460	0.460	0.450	0.460	0.344	4,840,000
2021-10-27	0.465	0.465	0.455	0.460	0.344	950,000
2021-10-26	0.460	0.465	0.455	0.460	0.344	5,940,000

← NewerPage 20 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.