Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.840	0.840	0.840	0.840	0.734	14,000
2023-11-17	0.840	0.840	0.830	0.840	0.734	7,000
2023-11-10	0.850	0.850	0.850	0.850	0.743	1,000
2023-11-09	0.860	0.860	0.860	0.860	0.752	6,000
2023-11-08	0.870	0.870	0.800	0.800	0.669	16,000
2023-11-07	0.870	0.870	0.870	0.870	0.727	6,000
2023-11-03	0.840	0.870	0.840	0.870	0.727	124,000
2023-10-31	0.870	0.870	0.870	0.870	0.727	50,000
2023-10-27	0.830	0.870	0.830	0.870	0.727	91,000
2023-10-20	0.760	0.830	0.760	0.830	0.694	14,000
2023-10-18	0.760	0.760	0.760	0.760	0.635	1,000
2023-10-11	0.760	0.760	0.760	0.760	0.635	5,000
2023-10-04	0.800	0.800	0.800	0.800	0.669	5,000
2023-10-03	0.830	0.840	0.800	0.800	0.669	30,000
2023-09-29	0.830	0.830	0.830	0.830	0.694	100,000
2023-09-28	0.830	0.830	0.830	0.830	0.694	4,000
2023-09-27	0.830	0.830	0.830	0.830	0.694	1,000
2023-09-26	0.800	0.800	0.800	0.800	0.669	1,000
2023-09-25	0.750	0.750	0.750	0.750	0.627	10,000
2023-09-22	0.820	0.830	0.820	0.830	0.694	25,000
2023-09-21	0.820	0.820	0.820	0.820	0.685	3,000
2023-09-20	0.800	0.800	0.800	0.800	0.669	1,000
2023-09-19	0.800	0.800	0.800	0.800	0.669	30,000
2023-09-15	0.820	0.820	0.820	0.820	0.685	1,000
2023-09-14	0.820	0.820	0.820	0.820	0.685	35,000
2023-09-13	0.800	0.800	0.800	0.800	0.669	102,000
2023-09-12	0.810	0.810	0.810	0.810	0.677	14,000
2023-09-11	0.760	0.760	0.760	0.760	0.635	3,000
2023-09-08	0.800	0.800	0.800	0.800	0.669	10,000
2023-09-07	0.790	0.800	0.790	0.790	0.660	120,000
2023-09-06	0.740	0.750	0.740	0.750	0.627	13,000
2023-09-01	0.720	0.790	0.720	0.790	0.660	3,000
2023-08-30	0.720	0.760	0.720	0.760	0.635	11,000
2023-08-24	0.710	0.790	0.710	0.790	0.660	39,000
2023-08-23	0.800	0.800	0.700	0.800	0.669	76,000
2023-08-22	0.800	0.800	0.800	0.800	0.669	1,000
2023-08-17	0.790	0.790	0.790	0.790	0.660	14,000
2023-08-09	0.800	0.820	0.750	0.750	0.627	40,000
2023-08-08	0.740	0.740	0.740	0.740	0.618	20,000
2023-08-07	0.800	0.800	0.800	0.800	0.669	3,000
2023-08-04	0.800	0.800	0.800	0.800	0.669	12,000
2023-08-03	0.800	0.810	0.800	0.810	0.677	39,000
2023-08-02	0.710	0.710	0.710	0.710	0.593	1,000
2023-08-01	0.780	0.810	0.780	0.810	0.677	31,000
2023-07-31	0.710	0.800	0.710	0.710	0.593	12,000
2023-07-26	0.700	0.830	0.700	0.830	0.694	30,000
2023-07-25	0.780	0.780	0.700	0.700	0.585	39,000
2023-07-21	0.800	0.800	0.800	0.800	0.669	12,000
2023-07-18	0.800	0.800	0.800	0.800	0.669	11,000
2023-07-17	0.780	0.800	0.780	0.800	0.669	2,000
2023-07-13	0.830	0.830	0.830	0.830	0.694	1,000
2023-07-12	0.820	0.830	0.820	0.830	0.694	10,000
2023-07-10	0.770	0.790	0.770	0.790	0.660	34,000
2023-07-06	0.790	0.790	0.790	0.790	0.660	31,000
2023-07-05	0.820	0.820	0.800	0.800	0.669	33,000
2023-07-04	0.820	0.820	0.770	0.770	0.644	3,000
2023-06-29	0.810	0.810	0.810	0.810	0.677	104,000
2023-06-26	0.800	0.800	0.770	0.770	0.644	41,000
2023-06-22	0.800	0.800	0.800	0.800	0.669	23,000
2023-06-16	0.800	0.800	0.800	0.800	0.669	4,000

← NewerPage 11 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.