Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.890	0.930	0.890	0.930	0.777	4,000
2023-01-16	0.890	0.940	0.890	0.940	0.786	20,000
2023-01-13	0.930	0.930	0.930	0.930	0.777	1,000
2023-01-12	0.890	0.930	0.880	0.930	0.777	54,000
2023-01-10	0.850	0.850	0.840	0.850	0.710	27,000
2023-01-06	0.860	0.860	0.860	0.860	0.719	18,000
2023-01-05	0.840	0.850	0.820	0.850	0.710	50,000
2023-01-04	0.890	0.890	0.850	0.850	0.710	31,000
2023-01-03	0.830	0.910	0.830	0.830	0.694	150,000
2022-12-29	0.860	0.900	0.860	0.870	0.727	22,000
2022-12-28	0.840	0.840	0.840	0.840	0.702	20,000
2022-12-27	0.840	0.860	0.840	0.840	0.702	4,000
2022-12-23	0.830	0.830	0.830	0.830	0.694	10,000
2022-12-22	0.860	0.860	0.850	0.850	0.710	30,000
2022-12-20	0.840	0.850	0.830	0.850	0.710	57,000
2022-12-19	0.930	0.930	0.930	0.930	0.777	4,000
2022-12-13	0.860	0.860	0.850	0.850	0.710	20,000
2022-12-06	0.880	0.880	0.880	0.880	0.735	14,000
2022-12-05	0.880	0.880	0.880	0.880	0.735	91,000
2022-11-24	0.900	0.900	0.900	0.900	0.752	7,000
2022-11-23	0.980	0.980	0.980	0.980	0.819	1,000
2022-11-22	0.980	0.980	0.980	0.980	0.819	52,000
2022-11-15	0.860	0.980	0.860	0.980	0.819	11,000
2022-11-14	0.980	0.980	0.970	0.970	0.811	19,000
2022-11-11	0.850	0.850	0.850	0.850	0.710	4,000
2022-11-10	0.950	1.090	0.950	1.040	0.869	59,000
2022-11-08	0.920	0.920	0.920	0.920	0.769	22,000
2022-11-07	0.930	0.930	0.930	0.930	0.777	1,000
2022-11-04	0.940	0.940	0.940	0.940	0.786	18,000
2022-11-03	0.810	0.910	0.810	0.910	0.761	144,000
2022-11-02	0.820	0.820	0.820	0.820	0.685	4,000
2022-10-27	0.810	0.820	0.810	0.820	0.669	2,000
2022-10-25	0.810	0.900	0.810	0.810	0.660	13,000
2022-10-24	0.900	0.900	0.850	0.860	0.701	4,000
2022-10-20	0.860	0.900	0.860	0.900	0.734	34,000
2022-10-17	0.900	0.900	0.900	0.900	0.734	2,000
2022-10-14	0.820	0.820	0.820	0.820	0.669	7,000
2022-10-12	0.850	0.870	0.850	0.870	0.709	16,000
2022-10-11	0.900	0.900	0.850	0.850	0.693	12,000
2022-10-10	0.920	0.920	0.900	0.900	0.734	2,000
2022-10-07	0.820	0.820	0.810	0.810	0.660	29,000
2022-10-06	0.850	0.850	0.820	0.820	0.669	11,000
2022-10-05	0.840	0.840	0.810	0.810	0.660	21,000
2022-10-03	0.900	0.900	0.900	0.900	0.734	9,000
2022-09-30	0.930	0.930	0.930	0.930	0.758	1,000
2022-09-29	0.800	0.850	0.800	0.850	0.693	15,000
2022-09-28	0.800	0.800	0.800	0.800	0.652	48,000
2022-09-27	0.800	0.800	0.800	0.800	0.652	3,000
2022-09-23	0.850	0.850	0.820	0.820	0.669	63,000
2022-09-22	0.850	0.850	0.800	0.800	0.652	80,000
2022-09-20	0.880	0.880	0.860	0.860	0.701	5,000
2022-09-19	0.950	0.950	0.850	0.860	0.701	50,000
2022-09-16	0.960	0.960	0.960	0.960	0.783	20,000
2022-09-14	0.950	0.950	0.950	0.950	0.775	13,000
2022-09-12	0.960	0.960	0.960	0.960	0.783	6,000
2022-09-08	0.960	0.990	0.960	0.990	0.807	25,000
2022-09-07	0.960	0.960	0.960	0.960	0.783	10,000
2022-09-06	0.960	0.990	0.960	0.990	0.807	11,000
2022-09-05	0.970	0.970	0.960	0.960	0.783	18,000
2022-08-31	1.020	1.020	1.020	1.020	0.832	10,000

← NewerPage 13 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.