Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.140	1.140	1.000	1.000	0.815	102,000
2022-04-27	1.140	1.140	1.140	1.140	0.930	3,000
2022-04-26	1.140	1.140	1.140	1.140	0.930	5,000
2022-04-25	1.120	1.120	1.120	1.120	0.913	10,000
2022-04-22	1.120	1.120	1.100	1.110	0.905	7,000
2022-04-21	1.120	1.120	1.120	1.120	0.913	1,000
2022-04-19	1.120	1.120	1.120	1.120	0.913	1,000
2022-04-18	1.140	1.140	1.120	1.120	0.913	24,000
2022-04-13	1.100	1.120	1.100	1.120	0.913	2,000
2022-04-12	1.160	1.160	1.100	1.100	0.897	6,000
2022-04-11	1.140	1.140	1.140	1.140	0.930	1,000
2022-04-08	1.110	1.110	1.110	1.110	0.905	8,000
2022-04-07	1.130	1.130	1.100	1.100	0.897	23,000
2022-04-06	1.140	1.140	1.130	1.130	0.921	59,000
2022-04-05	1.100	1.100	1.100	1.100	0.897	7,000
2022-04-04	1.100	1.100	1.100	1.100	0.897	1,000
2022-03-31	1.120	1.120	1.110	1.110	0.905	75,000
2022-03-30	1.140	1.140	1.120	1.120	0.913	42,000
2022-03-29	1.130	1.130	1.130	1.130	0.921	12,000
2022-03-28	1.100	1.120	1.100	1.120	0.913	29,000
2022-03-25	1.150	1.150	1.100	1.100	0.897	138,000
2022-03-24	1.170	1.170	1.170	1.170	0.954	10,000
2022-03-23	1.200	1.200	1.140	1.150	0.938	68,000
2022-03-22	1.190	1.190	1.190	1.190	0.970	19,000
2022-03-18	1.200	1.200	1.200	1.200	0.978	10,000
2022-03-17	1.200	1.200	1.110	1.200	0.978	21,000
2022-03-15	1.200	1.200	1.190	1.200	0.978	88,000
2022-03-14	1.250	1.290	1.200	1.200	0.978	58,000
2022-03-11	1.300	1.300	1.300	1.300	1.060	6,000
2022-03-10	1.300	1.300	1.250	1.260	1.027	77,000
2022-03-08	1.260	1.310	1.250	1.310	1.068	115,000
2022-03-07	1.280	1.280	1.260	1.260	1.027	42,000
2022-03-04	1.270	1.390	1.270	1.290	1.052	137,000
2022-03-03	1.350	1.350	1.280	1.280	1.044	17,000
2022-03-02	1.350	1.350	1.280	1.330	1.084	18,000
2022-03-01	1.350	1.380	1.310	1.380	1.125	44,000
2022-02-28	1.300	1.300	1.260	1.270	1.036	6,000
2022-02-24	1.270	1.270	1.270	1.270	1.036	7,000
2022-02-23	1.270	1.280	1.260	1.260	1.027	60,000
2022-02-22	1.310	1.320	1.270	1.270	1.036	73,000
2022-02-21	1.320	1.320	1.310	1.310	1.068	7,000
2022-02-17	1.360	1.360	1.330	1.330	1.084	25,000
2022-02-16	1.350	1.350	1.340	1.340	1.093	8,000
2022-02-15	1.350	1.350	1.350	1.350	1.101	29,000
2022-02-14	1.360	1.360	1.360	1.360	1.109	36,000
2022-02-10	1.450	1.450	1.430	1.430	1.166	13,000
2022-02-09	1.370	1.370	1.370	1.370	1.117	3,000
2022-02-07	1.370	1.480	1.370	1.450	1.182	30,000
2022-02-04	1.400	1.400	1.360	1.360	1.109	65,000
2022-02-03	1.420	1.420	1.360	1.420	1.158	17,000
2022-02-02	1.440	1.440	1.420	1.420	1.158	18,000
2022-01-28	1.490	1.490	1.370	1.470	1.199	11,000
2022-01-27	1.490	1.490	1.490	1.490	1.215	11,000
2022-01-25	1.500	1.500	1.400	1.490	1.215	34,000
2022-01-21	1.490	1.490	1.490	1.490	1.215	13,000
2022-01-18	1.490	1.490	1.490	1.490	1.215	31,000
2022-01-17	1.490	1.490	1.490	1.490	1.215	17,000
2022-01-13	1.500	1.500	1.500	1.500	1.223	10,000
2022-01-12	1.500	1.500	1.500	1.500	1.223	2,000
2022-01-11	1.500	1.500	1.450	1.500	1.223	35,000

← NewerPage 15 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.