Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	1.020	1.030	1.000	1.000	0.815	78,000
2022-08-26	1.000	1.010	1.000	1.000	0.815	216,000
2022-08-23	0.960	0.960	0.960	0.960	0.783	8,000
2022-08-22	0.980	0.980	0.950	0.950	0.775	20,000
2022-08-18	0.980	0.980	0.980	0.980	0.799	25,000
2022-08-17	0.980	0.980	0.980	0.980	0.799	3,000
2022-08-15	1.000	1.000	1.000	1.000	0.815	41,000
2022-08-12	0.930	1.030	0.930	1.030	0.840	10,000
2022-08-10	1.030	1.030	1.030	1.030	0.840	11,000
2022-08-09	0.990	1.030	0.980	1.030	0.840	115,000
2022-08-03	0.990	1.000	0.990	1.000	0.815	21,000
2022-08-02	0.980	0.980	0.980	0.980	0.799	6,000
2022-07-29	0.980	0.980	0.980	0.980	0.799	5,000
2022-07-28	1.010	1.010	1.010	1.010	0.824	28,000
2022-07-27	0.980	0.980	0.980	0.980	0.799	20,000
2022-07-26	1.000	1.040	0.980	0.980	0.799	76,000
2022-07-25	1.040	1.040	1.030	1.030	0.840	16,000
2022-07-20	1.030	1.030	1.030	1.030	0.840	1,000
2022-07-18	1.020	1.020	1.020	1.020	0.832	8,000
2022-07-14	1.000	1.000	1.000	1.000	0.815	24,000
2022-07-13	1.000	1.000	1.000	1.000	0.815	30,000
2022-07-12	1.040	1.040	1.040	1.040	0.848	1,000
2022-07-11	1.050	1.050	1.050	1.050	0.856	1,000
2022-07-07	1.040	1.040	1.040	1.040	0.848	26,000
2022-07-05	1.050	1.050	1.050	1.050	0.856	10,000
2022-07-04	1.050	1.050	1.040	1.040	0.848	3,000
2022-07-01	1.000	1.000	1.000	1.000	0.815	25,000
2022-06-30	1.000	1.000	1.000	1.000	0.815	27,000
2022-06-29	1.000	1.020	1.000	1.020	0.832	53,000
2022-06-28	1.000	1.000	1.000	1.000	0.815	62,000
2022-06-24	1.000	1.000	1.000	1.000	0.815	1,000
2022-06-23	1.060	1.060	1.000	1.000	0.815	21,000
2022-06-22	1.000	1.020	1.000	1.020	0.832	17,000
2022-06-21	1.030	1.030	1.030	1.030	0.840	1,000
2022-06-20	1.000	1.070	1.000	1.070	0.872	16,000
2022-06-17	1.000	1.080	1.000	1.000	0.815	27,000
2022-06-16	1.000	1.010	1.000	1.000	0.815	47,000
2022-06-15	1.000	1.000	1.000	1.000	0.815	76,000
2022-06-14	1.010	1.010	1.000	1.000	0.815	211,000
2022-06-10	1.080	1.080	1.080	1.080	0.881	6,000
2022-06-09	1.080	1.080	1.080	1.080	0.881	2,000
2022-06-08	1.080	1.080	1.080	1.080	0.881	17,000
2022-06-07	1.040	1.040	1.040	1.040	0.848	8,000
2022-06-06	1.090	1.090	1.090	1.090	0.889	2,000
2022-06-02	1.100	1.100	1.000	1.090	0.889	56,000
2022-06-01	1.030	1.110	1.020	1.110	0.905	38,000
2022-05-31	1.040	1.040	1.040	1.040	0.848	10,000
2022-05-27	1.070	1.070	1.020	1.060	0.864	70,000
2022-05-24	1.010	1.080	1.010	1.080	0.881	36,000
2022-05-23	1.010	1.010	1.010	1.010	0.824	1,000
2022-05-20	1.080	1.080	1.080	1.080	0.881	4,000
2022-05-19	1.080	1.080	1.080	1.080	0.881	6,000
2022-05-18	1.080	1.080	1.080	1.080	0.881	37,000
2022-05-17	1.080	1.080	1.080	1.080	0.881	1,000
2022-05-16	1.080	1.080	1.080	1.080	0.881	21,000
2022-05-12	1.000	1.100	1.000	1.090	0.889	40,000
2022-05-11	1.010	1.010	1.010	1.010	0.824	17,000
2022-05-10	1.030	1.090	1.000	1.090	0.889	243,000
2022-05-02	1.010	1.010	1.010	1.010	0.824	5,000
2022-04-29	1.020	1.020	1.010	1.010	0.824	10,000

← NewerPage 14 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.