Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.630	0.630	0.610	0.630	0.589	1,450,000
2025-10-22	0.630	0.630	0.610	0.620	0.579	818,000
2025-10-21	0.630	0.630	0.610	0.630	0.589	2,194,000
2025-10-20	0.620	0.630	0.600	0.630	0.589	4,037,000
2025-10-17	0.610	0.620	0.600	0.620	0.579	2,497,000
2025-10-16	0.640	0.640	0.610	0.610	0.570	7,508,000
2025-10-15	0.640	0.640	0.620	0.630	0.589	2,054,000
2025-10-14	0.650	0.650	0.620	0.630	0.589	4,859,000
2025-10-13	0.650	0.650	0.630	0.650	0.607	3,978,000
2025-10-10	0.660	0.660	0.640	0.660	0.617	1,031,000
2025-10-09	0.650	0.660	0.650	0.660	0.617	285,000
2025-10-08	0.660	0.670	0.650	0.650	0.607	2,279,000
2025-10-07	0.670	0.670	0.650	0.670	0.626	1,870,000
2025-10-06	0.670	0.670	0.650	0.670	0.626	2,723,000
2025-10-03	0.660	0.670	0.650	0.670	0.626	2,369,000
2025-10-02	0.670	0.670	0.650	0.670	0.626	1,797,000
2025-10-01	0.640	0.670	0.640	0.670	0.626	2,544,000
2025-09-30	0.640	0.660	0.630	0.660	0.617	3,772,000
2025-09-29	0.660	0.670	0.630	0.650	0.607	7,177,000
2025-09-26	0.670	0.670	0.640	0.660	0.617	3,882,000
2025-09-25	0.670	0.670	0.660	0.670	0.626	739,000
2025-09-24	0.670	0.680	0.660	0.680	0.626	5,671,000
2025-09-23	0.690	0.700	0.670	0.690	0.635	4,500,000
2025-09-22	0.690	0.700	0.690	0.690	0.635	5,588,000
2025-09-19	0.690	0.690	0.680	0.690	0.635	1,439,000
2025-09-18	0.690	0.700	0.680	0.690	0.635	2,466,000
2025-09-17	0.700	0.700	0.680	0.700	0.644	2,621,000
2025-09-16	0.690	0.700	0.680	0.700	0.644	2,784,000
2025-09-15	0.700	0.700	0.680	0.690	0.635	2,774,000
2025-09-12	0.700	0.700	0.690	0.700	0.644	3,493,000
2025-09-11	0.700	0.700	0.690	0.700	0.644	2,730,000
2025-09-10	0.690	0.700	0.680	0.700	0.644	3,689,000
2025-09-09	0.690	0.700	0.680	0.700	0.644	8,305,000
2025-09-08	0.690	0.700	0.680	0.690	0.635	2,878,000
2025-09-05	0.690	0.700	0.670	0.700	0.644	6,690,000
2025-09-04	0.680	0.690	0.670	0.690	0.635	5,020,000
2025-09-03	0.690	0.700	0.670	0.690	0.635	5,378,000
2025-09-02	0.680	0.700	0.670	0.690	0.635	5,669,000
2025-09-01	0.670	0.690	0.660	0.690	0.635	4,798,000
2025-08-29	0.660	0.680	0.650	0.680	0.626	8,323,000
2025-08-28	0.650	0.660	0.640	0.660	0.607	5,100,000
2025-08-27	0.660	0.660	0.640	0.650	0.598	4,707,000
2025-08-26	0.630	0.680	0.630	0.660	0.607	6,663,000
2025-08-22	0.640	0.650	0.640	0.640	0.589	7,193,000
2025-08-20	0.650	0.660	0.650	0.650	0.598	2,990,000
2025-08-19	0.660	0.680	0.640	0.650	0.598	4,135,000
2025-08-18	0.670	0.690	0.650	0.660	0.607	5,878,000
2025-08-15	0.660	0.680	0.650	0.670	0.616	8,070,000
2025-08-14	0.690	0.700	0.660	0.660	0.607	3,231,000
2025-08-13	0.670	0.690	0.660	0.680	0.626	4,307,000
2025-08-12	0.670	0.670	0.640	0.650	0.598	5,425,000
2025-08-11	0.660	0.670	0.640	0.660	0.607	6,027,000
2025-08-08	0.670	0.670	0.650	0.670	0.616	2,684,000
2025-08-07	0.660	0.670	0.650	0.670	0.616	4,858,000
2025-08-06	0.690	0.690	0.660	0.660	0.607	5,414,000
2025-08-05	0.690	0.700	0.680	0.680	0.626	4,203,000
2025-08-04	0.690	0.690	0.680	0.690	0.635	2,639,000
2025-08-01	0.680	0.700	0.680	0.690	0.635	2,777,000
2025-07-31	0.710	0.710	0.690	0.690	0.635	4,309,000
2025-07-30	0.690	0.710	0.680	0.690	0.635	3,755,000

← NewerPage 5 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.