Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.630	0.640	0.620	0.640	0.557	2,517,000
2025-04-29	0.630	0.650	0.630	0.640	0.557	797,000
2025-04-28	0.650	0.660	0.640	0.640	0.557	9,853,000
2025-04-25	0.620	0.650	0.590	0.650	0.565	26,543,000
2025-04-24	0.590	0.620	0.580	0.620	0.539	18,454,000
2025-04-23	0.590	0.590	0.570	0.580	0.504	1,077,000
2025-04-22	0.600	0.600	0.560	0.570	0.496	12,738,000
2025-04-21	0.610	0.610	0.590	0.600	0.522	3,433,000
2025-04-16	0.590	0.610	0.590	0.610	0.531	9,551,000
2025-04-15	0.580	0.590	0.580	0.590	0.513	1,622,000
2025-04-14	0.560	0.590	0.560	0.590	0.513	2,718,000
2025-04-11	0.570	0.570	0.550	0.570	0.496	1,708,000
2025-04-10	0.580	0.580	0.550	0.570	0.496	3,086,000
2025-04-08	0.550	0.560	0.540	0.550	0.478	3,313,000
2025-04-07	0.590	0.590	0.540	0.560	0.487	9,436,000
2025-04-04	0.610	0.610	0.590	0.600	0.522	1,540,000
2025-04-03	0.620	0.630	0.600	0.620	0.539	7,923,000
2025-04-02	0.610	0.620	0.600	0.620	0.539	6,828,000
2025-03-31	0.600	0.620	0.600	0.610	0.531	17,460,000
2025-03-28	0.610	0.610	0.600	0.600	0.522	4,866,000
2025-03-27	0.600	0.620	0.580	0.610	0.531	10,641,000
2025-03-26	0.600	0.610	0.590	0.590	0.513	11,877,000
2025-03-25	0.580	0.600	0.570	0.600	0.522	19,945,000
2025-03-24	0.560	0.580	0.560	0.570	0.496	3,095,000
2025-03-21	0.560	0.570	0.550	0.560	0.487	9,826,000
2025-03-20	0.550	0.570	0.540	0.550	0.478	14,441,000
2025-03-19	0.540	0.550	0.530	0.540	0.470	1,728,000
2025-03-18	0.560	0.560	0.530	0.540	0.470	3,646,000
2025-03-17	0.560	0.560	0.540	0.550	0.478	862,000
2025-03-14	0.550	0.570	0.530	0.540	0.470	5,088,000
2025-03-13	0.560	0.580	0.550	0.560	0.487	4,694,000
2025-03-12	0.530	0.540	0.520	0.540	0.470	8,270,000
2025-03-11	0.550	0.550	0.520	0.520	0.452	8,902,000
2025-03-10	0.550	0.560	0.540	0.540	0.470	3,575,000
2025-03-07	0.590	0.590	0.550	0.550	0.478	2,919,000
2025-03-06	0.520	0.600	0.510	0.590	0.513	16,961,000
2025-03-05	0.500	0.520	0.500	0.520	0.452	1,234,000
2025-03-04	0.480	0.520	0.480	0.520	0.452	1,620,000
2025-03-03	0.500	0.510	0.495	0.495	0.431	768,000
2025-02-28	0.510	0.520	0.500	0.500	0.435	1,958,000
2025-02-27	0.500	0.520	0.495	0.510	0.444	6,031,000
2025-02-26	0.480	0.520	0.475	0.520	0.452	12,490,000
2025-02-25	0.460	0.475	0.460	0.475	0.413	7,990,000
2025-02-24	0.460	0.465	0.450	0.465	0.404	720,000
2025-02-21	0.460	0.465	0.455	0.460	0.400	2,120,000
2025-02-20	0.470	0.470	0.460	0.465	0.404	820,000
2025-02-19	0.465	0.470	0.465	0.470	0.409	7,430,000
2025-02-18	0.460	0.475	0.460	0.465	0.404	3,290,000
2025-02-17	0.440	0.465	0.440	0.465	0.404	3,640,000
2025-02-14	0.445	0.445	0.425	0.440	0.383	1,650,000
2025-02-13	0.435	0.445	0.430	0.445	0.387	2,230,000
2025-02-12	0.450	0.455	0.435	0.450	0.391	1,400,000
2025-02-11	0.445	0.460	0.445	0.450	0.391	1,740,000
2025-02-10	0.455	0.460	0.445	0.455	0.396	920,000
2025-02-07	0.455	0.460	0.435	0.455	0.396	2,790,000
2025-02-06	0.450	0.460	0.420	0.460	0.400	12,320,000
2025-02-05	0.460	0.470	0.445	0.445	0.387	6,890,000
2025-02-04	0.440	0.460	0.430	0.460	0.400	14,640,000
2025-02-03	0.420	0.440	0.420	0.440	0.383	7,330,000
2025-01-31	0.420	0.425	0.410	0.420	0.365	1,510,000

← NewerPage 7 of 21 · 1,207 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.