Century Properties Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.390	0.400	0.380	0.385	0.335	4,000,000
2024-10-28	0.385	0.390	0.380	0.390	0.339	3,250,000
2024-10-25	0.385	0.395	0.385	0.385	0.335	490,000
2024-10-24	0.390	0.395	0.385	0.385	0.335	1,310,000
2024-10-23	0.395	0.400	0.385	0.385	0.335	5,290,000
2024-10-22	0.390	0.400	0.380	0.390	0.339	10,500,000
2024-10-21	0.400	0.400	0.380	0.395	0.344	7,090,000
2024-10-18	0.400	0.405	0.395	0.400	0.348	6,980,000
2024-10-17	0.395	0.410	0.395	0.405	0.352	22,870,000
2024-10-16	0.400	0.405	0.385	0.385	0.335	8,600,000
2024-10-15	0.385	0.405	0.385	0.395	0.344	23,150,000
2024-10-14	0.360	0.385	0.360	0.385	0.335	37,680,000
2024-10-11	0.340	0.365	0.340	0.360	0.313	29,950,000
2024-10-10	0.345	0.360	0.340	0.350	0.304	6,630,000
2024-10-09	0.340	0.345	0.340	0.340	0.296	1,540,000
2024-10-08	0.340	0.340	0.335	0.340	0.296	2,480,000
2024-10-07	0.335	0.340	0.330	0.340	0.296	3,240,000
2024-10-04	0.330	0.335	0.330	0.330	0.287	690,000
2024-10-03	0.330	0.335	0.320	0.335	0.291	3,820,000
2024-10-02	0.335	0.335	0.330	0.335	0.291	750,000
2024-10-01	0.330	0.335	0.330	0.330	0.287	770,000
2024-09-30	0.335	0.335	0.330	0.330	0.287	1,040,000
2024-09-27	0.340	0.340	0.330	0.340	0.296	3,190,000
2024-09-26	0.350	0.350	0.340	0.345	0.286	3,370,000
2024-09-25	0.350	0.350	0.340	0.350	0.290	1,830,000
2024-09-24	0.345	0.350	0.340	0.345	0.286	3,350,000
2024-09-23	0.345	0.350	0.335	0.345	0.286	620,000
2024-09-20	0.335	0.345	0.335	0.345	0.286	3,650,000
2024-09-19	0.335	0.335	0.325	0.335	0.278	2,220,000
2024-09-18	0.335	0.335	0.325	0.335	0.278	1,370,000
2024-09-17	0.340	0.340	0.325	0.330	0.274	4,280,000
2024-09-16	0.330	0.340	0.330	0.335	0.278	3,450,000
2024-09-13	0.335	0.335	0.330	0.330	0.274	2,080,000
2024-09-12	0.330	0.340	0.325	0.335	0.278	7,760,000
2024-09-11	0.325	0.340	0.320	0.330	0.274	8,200,000
2024-09-10	0.325	0.335	0.320	0.330	0.274	5,330,000
2024-09-09	0.330	0.330	0.315	0.325	0.270	1,510,000
2024-09-06	0.335	0.335	0.320	0.320	0.265	3,730,000
2024-09-05	0.325	0.335	0.320	0.330	0.274	690,000
2024-09-04	0.330	0.330	0.320	0.320	0.265	1,520,000
2024-09-03	0.330	0.335	0.330	0.330	0.274	980,000
2024-09-02	0.325	0.330	0.325	0.330	0.274	640,000
2024-08-30	0.320	0.330	0.320	0.325	0.270	1,360,000
2024-08-29	0.320	0.330	0.320	0.320	0.265	1,360,000
2024-08-28	0.325	0.325	0.320	0.320	0.265	1,750,000
2024-08-27	0.320	0.325	0.320	0.320	0.265	1,580,000
2024-08-22	0.320	0.325	0.315	0.315	0.261	2,450,000
2024-08-21	0.325	0.325	0.320	0.320	0.265	4,060,000
2024-08-20	0.340	0.340	0.325	0.325	0.270	2,520,000
2024-08-19	0.340	0.340	0.330	0.335	0.278	4,880,000
2024-08-16	0.345	0.345	0.330	0.340	0.282	1,650,000
2024-08-15	0.340	0.345	0.330	0.340	0.282	1,980,000
2024-08-14	0.335	0.340	0.330	0.330	0.274	4,250,000
2024-08-13	0.315	0.335	0.310	0.335	0.278	4,880,000
2024-08-12	0.310	0.325	0.310	0.320	0.265	650,000
2024-08-09	0.320	0.325	0.315	0.315	0.261	950,000
2024-08-08	0.320	0.320	0.305	0.320	0.265	560,000
2024-08-07	0.325	0.325	0.315	0.315	0.261	1,570,000
2024-08-06	0.325	0.330	0.315	0.325	0.270	2,730,000
2024-08-05	0.335	0.335	0.325	0.330	0.274	660,000

← NewerPage 9 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.