Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.800	0.800	0.800	0.800	0.669	10,000
2023-06-14	0.810	0.810	0.800	0.800	0.669	30,000
2023-06-13	0.820	0.820	0.820	0.820	0.685	2,000
2023-06-07	0.850	0.850	0.840	0.840	0.702	6,000
2023-06-06	0.810	0.810	0.810	0.810	0.677	4,000
2023-05-31	0.800	0.800	0.800	0.800	0.669	2,000
2023-05-30	0.800	0.800	0.800	0.800	0.669	12,000
2023-05-29	0.810	0.810	0.800	0.800	0.669	28,000
2023-05-23	0.820	0.820	0.800	0.810	0.677	68,000
2023-05-22	0.820	0.820	0.820	0.820	0.685	5,000
2023-05-19	0.850	0.850	0.850	0.850	0.710	10,000
2023-05-17	0.850	0.850	0.820	0.820	0.685	3,000
2023-05-16	0.850	0.850	0.850	0.850	0.710	1,000
2023-05-15	0.840	0.850	0.840	0.850	0.710	4,000
2023-05-09	0.840	0.840	0.840	0.840	0.702	2,000
2023-05-05	0.820	0.860	0.820	0.850	0.710	8,000
2023-05-04	0.830	0.830	0.820	0.820	0.685	5,000
2023-05-03	0.830	0.830	0.830	0.830	0.694	21,000
2023-05-02	0.880	0.880	0.880	0.880	0.735	12,000
2023-04-28	0.870	0.870	0.850	0.850	0.710	21,000
2023-04-27	0.860	0.860	0.860	0.860	0.719	2,000
2023-04-24	0.810	0.830	0.810	0.830	0.694	92,000
2023-04-18	0.880	0.880	0.880	0.880	0.735	14,000
2023-04-13	0.810	0.880	0.810	0.880	0.735	50,000
2023-04-12	0.880	0.880	0.880	0.880	0.735	1,000
2023-04-05	0.880	0.880	0.880	0.880	0.735	3,000
2023-04-03	0.880	0.880	0.880	0.880	0.735	3,000
2023-03-29	0.890	0.890	0.890	0.890	0.744	1,000
2023-03-27	0.890	0.890	0.890	0.890	0.744	20,000
2023-03-23	0.900	0.900	0.870	0.890	0.744	41,000
2023-03-22	0.870	0.870	0.770	0.790	0.660	285,000
2023-03-20	0.880	0.890	0.880	0.890	0.744	48,000
2023-03-17	0.880	0.880	0.880	0.880	0.735	3,000
2023-03-15	0.910	0.910	0.880	0.880	0.735	19,000
2023-03-14	0.880	0.880	0.880	0.880	0.735	2,000
2023-03-10	0.880	0.880	0.880	0.880	0.735	1,000
2023-03-09	0.920	0.920	0.920	0.920	0.769	1,000
2023-03-08	0.880	0.880	0.880	0.880	0.735	9,000
2023-03-06	0.880	0.880	0.880	0.880	0.735	4,000
2023-03-02	0.870	0.930	0.870	0.930	0.777	9,000
2023-03-01	0.940	0.940	0.930	0.930	0.777	5,000
2023-02-27	0.880	0.880	0.880	0.880	0.735	17,000
2023-02-22	0.940	0.940	0.940	0.940	0.786	1,000
2023-02-21	0.880	0.940	0.880	0.940	0.786	4,000
2023-02-14	0.930	0.930	0.930	0.930	0.777	34,000
2023-02-13	0.930	0.930	0.930	0.930	0.777	9,000
2023-02-10	0.880	0.900	0.880	0.890	0.744	14,000
2023-02-09	0.880	0.880	0.880	0.880	0.735	5,000
2023-02-07	0.900	0.900	0.900	0.900	0.752	2,000
2023-02-06	0.900	0.900	0.900	0.900	0.752	24,000
2023-02-03	0.930	0.930	0.930	0.930	0.777	2,000
2023-01-31	0.910	0.910	0.880	0.890	0.744	102,000
2023-01-30	1.000	1.000	0.900	0.940	0.786	75,000
2023-01-27	1.000	1.000	1.000	1.000	0.836	1,000
2023-01-26	0.950	1.010	0.950	0.990	0.827	206,000
2023-01-25	0.930	0.940	0.930	0.940	0.786	51,000
2023-01-24	0.900	0.900	0.880	0.880	0.735	150,000
2023-01-23	0.900	0.900	0.900	0.900	0.752	8,000
2023-01-20	0.890	0.930	0.890	0.930	0.777	11,000
2023-01-19	0.930	0.930	0.930	0.930	0.777	30,000

← NewerPage 12 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.