Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.710	0.710	0.670	0.680	0.626	13,670,000
2025-07-28	0.720	0.740	0.700	0.710	0.653	13,013,000
2025-07-25	0.740	0.740	0.720	0.720	0.662	7,700,000
2025-07-24	0.740	0.740	0.720	0.740	0.681	19,188,000
2025-07-23	0.790	0.790	0.770	0.770	0.670	20,494,000
2025-07-22	0.800	0.800	0.770	0.780	0.678	15,753,000
2025-07-21	0.750	0.820	0.750	0.800	0.696	64,820,000
2025-07-18	0.710	0.750	0.710	0.740	0.644	23,634,000
2025-07-17	0.710	0.710	0.700	0.710	0.618	26,169,000
2025-07-16	0.710	0.710	0.690	0.710	0.618	7,998,000
2025-07-15	0.700	0.710	0.690	0.710	0.618	3,426,000
2025-07-14	0.690	0.710	0.690	0.700	0.609	3,327,000
2025-07-11	0.700	0.710	0.690	0.700	0.609	7,583,000
2025-07-10	0.710	0.710	0.690	0.700	0.609	4,015,000
2025-07-09	0.680	0.710	0.680	0.710	0.618	21,547,000
2025-07-08	0.690	0.690	0.670	0.690	0.600	1,477,000
2025-07-07	0.700	0.700	0.660	0.690	0.600	7,174,000
2025-07-04	0.700	0.700	0.670	0.690	0.600	3,334,000
2025-07-03	0.710	0.710	0.680	0.700	0.609	3,509,000
2025-07-02	0.710	0.710	0.700	0.710	0.618	4,207,000
2025-07-01	0.680	0.710	0.680	0.710	0.618	23,460,000
2025-06-30	0.670	0.680	0.660	0.670	0.583	3,907,000
2025-06-27	0.660	0.680	0.650	0.670	0.583	23,536,000
2025-06-26	0.670	0.680	0.640	0.660	0.574	6,055,000
2025-06-25	0.680	0.680	0.660	0.680	0.591	2,123,000
2025-06-24	0.630	0.680	0.630	0.680	0.591	30,050,000
2025-06-23	0.650	0.650	0.610	0.640	0.557	9,064,000
2025-06-20	0.660	0.660	0.640	0.650	0.565	12,494,000
2025-06-19	0.680	0.690	0.640	0.650	0.565	10,570,000
2025-06-18	0.700	0.700	0.680	0.680	0.591	7,049,000
2025-06-17	0.700	0.710	0.680	0.700	0.609	14,931,000
2025-06-16	0.720	0.730	0.690	0.700	0.609	17,918,000
2025-06-13	0.700	0.720	0.700	0.720	0.626	7,070,000
2025-06-11	0.690	0.710	0.690	0.710	0.618	13,592,000
2025-06-10	0.690	0.700	0.680	0.690	0.600	5,551,000
2025-06-09	0.670	0.700	0.670	0.690	0.600	20,323,000
2025-06-05	0.670	0.680	0.660	0.680	0.591	3,656,000
2025-06-04	0.670	0.670	0.650	0.660	0.574	2,116,000
2025-06-03	0.670	0.670	0.660	0.670	0.583	737,000
2025-06-02	0.660	0.670	0.660	0.670	0.583	2,165,000
2025-05-30	0.670	0.680	0.660	0.670	0.583	4,610,000
2025-05-29	0.670	0.680	0.660	0.680	0.591	26,182,000
2025-05-28	0.670	0.680	0.660	0.670	0.583	1,937,000
2025-05-27	0.670	0.680	0.660	0.670	0.583	6,207,000
2025-05-26	0.650	0.670	0.650	0.670	0.583	2,293,000
2025-05-23	0.670	0.670	0.650	0.660	0.574	15,995,000
2025-05-22	0.660	0.670	0.640	0.660	0.574	5,404,000
2025-05-21	0.680	0.680	0.660	0.670	0.583	1,798,000
2025-05-20	0.670	0.680	0.650	0.680	0.591	10,518,000
2025-05-19	0.660	0.670	0.650	0.670	0.583	2,209,000
2025-05-16	0.660	0.670	0.650	0.660	0.574	3,132,000
2025-05-15	0.640	0.670	0.640	0.660	0.574	6,650,000
2025-05-14	0.660	0.660	0.640	0.640	0.557	1,237,000
2025-05-13	0.650	0.660	0.640	0.650	0.565	1,557,000
2025-05-09	0.650	0.650	0.630	0.640	0.557	4,273,000
2025-05-08	0.660	0.670	0.640	0.650	0.565	4,272,000
2025-05-07	0.660	0.670	0.650	0.660	0.574	2,368,000
2025-05-06	0.670	0.670	0.640	0.660	0.574	3,860,000
2025-05-05	0.660	0.670	0.650	0.670	0.583	2,662,000
2025-05-02	0.640	0.660	0.640	0.660	0.574	10,349,000

← NewerPage 6 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.