Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.770	0.770	0.730	0.750	0.701	5,310,000
2026-01-22	0.750	0.770	0.750	0.760	0.710	2,665,000
2026-01-21	0.730	0.770	0.730	0.760	0.710	13,884,000
2026-01-20	0.700	0.740	0.690	0.730	0.682	12,877,000
2026-01-19	0.720	0.730	0.700	0.700	0.654	4,901,000
2026-01-16	0.720	0.720	0.700	0.710	0.664	2,200,000
2026-01-15	0.730	0.730	0.710	0.720	0.673	2,036,000
2026-01-14	0.710	0.730	0.710	0.730	0.682	3,520,000
2026-01-13	0.730	0.730	0.710	0.710	0.664	1,394,000
2026-01-12	0.710	0.730	0.710	0.730	0.682	6,619,000
2026-01-09	0.710	0.730	0.710	0.710	0.664	14,807,000
2026-01-08	0.690	0.710	0.680	0.700	0.654	5,476,000
2026-01-07	0.690	0.690	0.680	0.690	0.645	383,000
2026-01-06	0.680	0.690	0.680	0.690	0.645	1,767,000
2026-01-05	0.690	0.700	0.680	0.690	0.645	817,000
2026-01-02	0.700	0.710	0.680	0.680	0.635	1,154,000
2025-12-29	0.670	0.700	0.670	0.690	0.645	6,092,000
2025-12-26	0.670	0.670	0.660	0.670	0.626	540,000
2025-12-23	0.670	0.680	0.670	0.670	0.626	971,000
2025-12-22	0.680	0.680	0.660	0.680	0.635	329,000
2025-12-19	0.670	0.680	0.660	0.680	0.635	592,000
2025-12-18	0.680	0.680	0.640	0.670	0.626	2,158,000
2025-12-17	0.690	0.690	0.670	0.670	0.626	1,551,000
2025-12-16	0.700	0.700	0.680	0.700	0.654	494,000
2025-12-15	0.680	0.700	0.670	0.700	0.654	4,076,000
2025-12-12	0.670	0.690	0.670	0.680	0.635	1,728,000
2025-12-11	0.680	0.690	0.670	0.670	0.626	360,000
2025-12-10	0.680	0.690	0.670	0.680	0.635	401,000
2025-12-09	0.690	0.700	0.670	0.680	0.635	3,495,000
2025-12-05	0.690	0.700	0.680	0.690	0.645	1,337,000
2025-12-04	0.670	0.720	0.660	0.700	0.654	17,021,000
2025-12-03	0.670	0.680	0.660	0.670	0.626	2,638,000
2025-12-02	0.630	0.670	0.630	0.670	0.626	6,314,000
2025-12-01	0.640	0.640	0.620	0.640	0.598	2,975,000
2025-11-28	0.640	0.640	0.630	0.640	0.598	1,667,000
2025-11-27	0.640	0.640	0.630	0.640	0.598	289,000
2025-11-26	0.640	0.640	0.630	0.640	0.598	585,000
2025-11-25	0.640	0.650	0.630	0.640	0.598	1,466,000
2025-11-24	0.640	0.640	0.630	0.630	0.589	713,000
2025-11-21	0.640	0.640	0.630	0.630	0.589	522,000
2025-11-20	0.640	0.640	0.630	0.630	0.589	1,114,000
2025-11-19	0.630	0.640	0.630	0.640	0.598	353,000
2025-11-18	0.630	0.640	0.630	0.640	0.598	1,372,000
2025-11-17	0.640	0.640	0.630	0.640	0.598	1,501,000
2025-11-14	0.640	0.640	0.630	0.630	0.589	1,096,000
2025-11-13	0.630	0.640	0.620	0.630	0.589	309,000
2025-11-12	0.630	0.640	0.620	0.630	0.589	546,000
2025-11-11	0.640	0.640	0.610	0.640	0.598	1,780,000
2025-11-10	0.640	0.650	0.640	0.650	0.607	128,000
2025-11-07	0.650	0.650	0.630	0.640	0.598	1,469,000
2025-11-06	0.640	0.650	0.630	0.650	0.607	220,000
2025-11-05	0.650	0.650	0.630	0.640	0.598	1,293,000
2025-11-04	0.640	0.650	0.630	0.650	0.607	364,000
2025-11-03	0.650	0.650	0.630	0.650	0.607	1,082,000
2025-10-30	0.650	0.650	0.640	0.650	0.607	2,896,000
2025-10-29	0.630	0.650	0.630	0.650	0.607	1,310,000
2025-10-28	0.630	0.650	0.630	0.650	0.607	1,097,000
2025-10-27	0.640	0.650	0.620	0.640	0.598	2,492,000
2025-10-24	0.630	0.640	0.620	0.640	0.598	2,933,000
2025-10-23	0.630	0.630	0.610	0.630	0.589	1,450,000

← NewerPage 4 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.