Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	0.760	0.760	0.760	0.760	0.664	19,000
2024-04-05	0.770	0.770	0.770	0.770	0.673	1,000
2024-04-04	0.780	0.780	0.780	0.780	0.682	1,000
2024-04-03	0.790	0.790	0.730	0.730	0.638	10,000
2024-04-02	0.790	0.790	0.790	0.790	0.690	2,000
2024-04-01	0.730	0.790	0.730	0.790	0.690	2,000
2024-03-27	0.790	0.790	0.790	0.790	0.690	2,000
2024-03-26	0.720	0.790	0.720	0.790	0.690	16,000
2024-03-25	0.790	0.790	0.740	0.740	0.647	4,000
2024-03-22	0.740	0.740	0.740	0.740	0.647	1,000
2024-03-21	0.730	0.730	0.730	0.730	0.638	5,000
2024-03-20	0.790	0.790	0.730	0.730	0.638	10,000
2024-03-19	0.780	0.790	0.780	0.780	0.682	50,000
2024-03-15	0.720	0.720	0.720	0.720	0.629	10,000
2024-03-07	0.720	0.720	0.720	0.720	0.629	4,000
2024-03-06	0.770	0.770	0.770	0.770	0.673	19,000
2024-03-05	0.740	0.740	0.740	0.740	0.647	1,000
2024-03-04	0.740	0.740	0.740	0.740	0.647	2,000
2024-03-01	0.760	0.770	0.760	0.770	0.673	21,000
2024-02-28	0.790	0.790	0.790	0.790	0.690	1,000
2024-02-26	0.790	0.790	0.790	0.790	0.690	54,000
2024-02-23	0.790	0.790	0.790	0.790	0.690	15,000
2024-02-22	0.760	0.760	0.760	0.760	0.664	3,000
2024-02-19	0.780	0.780	0.780	0.780	0.682	8,000
2024-02-16	0.740	0.740	0.730	0.740	0.647	25,000
2024-02-14	0.770	0.770	0.770	0.770	0.673	1,000
2024-02-13	0.740	0.780	0.730	0.780	0.682	43,000
2024-02-12	0.790	0.790	0.790	0.790	0.690	2,000
2024-02-07	0.740	0.740	0.740	0.740	0.647	3,000
2024-02-05	0.790	0.790	0.790	0.790	0.690	2,000
2024-02-01	0.750	0.790	0.730	0.790	0.690	5,000
2024-01-31	0.730	0.790	0.720	0.790	0.690	25,000
2024-01-30	0.800	0.800	0.800	0.800	0.699	1,000
2024-01-26	0.800	0.800	0.800	0.800	0.699	1,000
2024-01-23	0.780	0.780	0.780	0.780	0.682	20,000
2024-01-16	0.790	0.790	0.790	0.790	0.690	2,000
2024-01-15	0.780	0.790	0.780	0.790	0.690	22,000
2024-01-12	0.730	0.730	0.730	0.730	0.638	3,000
2024-01-11	0.710	0.710	0.710	0.710	0.621	2,000
2024-01-09	0.750	0.750	0.750	0.750	0.656	126,000
2024-01-08	0.720	0.750	0.720	0.750	0.656	20,000
2024-01-04	0.720	0.720	0.720	0.720	0.629	22,000
2024-01-03	0.720	0.720	0.720	0.720	0.629	1,000
2024-01-02	0.710	0.710	0.710	0.710	0.621	15,000
2023-12-28	0.700	0.750	0.700	0.750	0.656	30,000
2023-12-27	0.710	0.750	0.710	0.710	0.621	14,000
2023-12-22	0.700	0.750	0.700	0.750	0.656	72,000
2023-12-20	0.720	0.720	0.700	0.700	0.612	14,000
2023-12-18	0.720	0.720	0.720	0.720	0.629	5,000
2023-12-13	0.700	0.710	0.700	0.710	0.621	74,000
2023-12-12	0.780	0.780	0.750	0.750	0.656	4,000
2023-12-11	0.760	0.790	0.700	0.790	0.690	18,000
2023-12-05	0.860	0.860	0.770	0.810	0.708	76,000
2023-12-04	0.800	0.840	0.800	0.840	0.734	14,000
2023-12-01	0.850	0.850	0.850	0.850	0.743	66,000
2023-11-30	0.850	0.850	0.800	0.800	0.699	17,000
2023-11-29	0.850	0.850	0.850	0.850	0.743	2,000
2023-11-28	0.800	0.800	0.800	0.800	0.699	3,000
2023-11-23	0.850	0.850	0.850	0.850	0.743	1,000
2023-11-22	0.840	0.840	0.840	0.840	0.734	1,000

← NewerPage 10 of 16 · 951 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.0700 PHP
2024-11-14	0.0600 PHP
2023-11-09	0.0350 PHP
2022-10-28	0.0200 PHP
2022-01-05	0.0150 PHP
2020-08-12	0.0500 PHP
2019-06-17	0.0700 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.