Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	0.400	0.420	0.400	0.415	0.361	780,000
2025-01-28	0.410	0.410	0.405	0.405	0.352	740,000
2025-01-27	0.425	0.425	0.410	0.420	0.365	760,000
2025-01-24	0.415	0.420	0.410	0.420	0.365	1,170,000
2025-01-23	0.415	0.420	0.410	0.420	0.365	430,000
2025-01-22	0.410	0.425	0.410	0.420	0.365	7,030,000
2025-01-21	0.425	0.425	0.415	0.420	0.365	350,000
2025-01-20	0.420	0.425	0.420	0.425	0.370	80,000
2025-01-17	0.425	0.425	0.405	0.420	0.365	220,000
2025-01-16	0.425	0.425	0.410	0.420	0.365	1,540,000
2025-01-15	0.420	0.435	0.420	0.425	0.370	7,230,000
2025-01-14	0.420	0.430	0.410	0.420	0.365	930,000
2025-01-13	0.405	0.425	0.400	0.420	0.365	5,310,000
2025-01-10	0.400	0.410	0.400	0.405	0.352	1,890,000
2025-01-09	0.405	0.405	0.390	0.400	0.348	1,110,000
2025-01-08	0.410	0.410	0.405	0.405	0.352	1,500,000
2025-01-07	0.410	0.415	0.405	0.410	0.357	750,000
2025-01-06	0.415	0.415	0.405	0.415	0.361	550,000
2025-01-03	0.410	0.420	0.405	0.410	0.357	880,000
2025-01-02	0.420	0.420	0.400	0.410	0.357	1,570,000
2024-12-27	0.425	0.425	0.420	0.420	0.365	2,060,000
2024-12-26	0.425	0.430	0.425	0.425	0.370	1,790,000
2024-12-23	0.415	0.425	0.410	0.420	0.365	3,030,000
2024-12-20	0.395	0.415	0.395	0.415	0.361	440,000
2024-12-19	0.390	0.400	0.390	0.400	0.348	2,150,000
2024-12-18	0.395	0.400	0.390	0.390	0.339	1,930,000
2024-12-17	0.400	0.400	0.395	0.400	0.348	1,130,000
2024-12-16	0.410	0.410	0.400	0.400	0.348	4,990,000
2024-12-13	0.415	0.420	0.410	0.415	0.361	1,770,000
2024-12-12	0.430	0.430	0.420	0.420	0.365	2,290,000
2024-12-11	0.420	0.440	0.420	0.430	0.374	3,650,000
2024-12-10	0.410	0.435	0.410	0.415	0.361	4,880,000
2024-12-09	0.415	0.425	0.410	0.410	0.357	2,550,000
2024-12-06	0.420	0.430	0.400	0.415	0.361	6,100,000
2024-12-05	0.440	0.440	0.425	0.425	0.370	4,630,000
2024-12-04	0.405	0.440	0.405	0.435	0.378	16,270,000
2024-12-03	0.390	0.425	0.390	0.410	0.357	23,250,000
2024-12-02	0.385	0.390	0.380	0.390	0.339	2,900,000
2024-11-29	0.380	0.385	0.380	0.380	0.331	4,820,000
2024-11-28	0.375	0.380	0.370	0.380	0.331	3,040,000
2024-11-27	0.385	0.390	0.385	0.390	0.339	1,920,000
2024-11-26	0.380	0.390	0.380	0.390	0.339	1,200,000
2024-11-25	0.370	0.380	0.365	0.380	0.331	580,000
2024-11-22	0.365	0.380	0.365	0.370	0.322	370,000
2024-11-21	0.375	0.380	0.370	0.370	0.322	980,000
2024-11-20	0.375	0.385	0.375	0.375	0.326	2,170,000
2024-11-19	0.370	0.385	0.370	0.375	0.326	1,150,000
2024-11-18	0.360	0.385	0.355	0.365	0.317	2,580,000
2024-11-15	0.345	0.360	0.345	0.360	0.313	680,000
2024-11-14	0.375	0.375	0.340	0.340	0.296	8,380,000
2024-11-13	0.370	0.385	0.370	0.375	0.326	660,000
2024-11-12	0.375	0.375	0.375	0.375	0.326	260,000
2024-11-11	0.375	0.385	0.375	0.375	0.326	310,000
2024-11-08	0.370	0.390	0.370	0.375	0.326	600,000
2024-11-07	0.380	0.380	0.375	0.375	0.326	1,410,000
2024-11-06	0.390	0.390	0.375	0.380	0.331	1,910,000
2024-11-05	0.385	0.395	0.385	0.390	0.339	890,000
2024-11-04	0.390	0.390	0.380	0.385	0.335	230,000
2024-10-31	0.385	0.385	0.370	0.380	0.331	4,050,000
2024-10-30	0.395	0.395	0.380	0.385	0.335	1,270,000

← NewerPage 8 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.