Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-01-10	1.390	1.410	1.390	1.410	1.150	11,000
2022-01-07	1.410	1.410	1.400	1.400	1.142	81,000
2022-01-06	1.410	1.410	1.400	1.400	1.142	31,000
2022-01-05	1.450	1.510	1.450	1.480	1.207	130,000
2022-01-03	1.500	1.500	1.390	1.450	1.170	31,000
2021-12-29	1.360	1.440	1.360	1.400	1.130	383,000
2021-12-28	1.450	1.450	1.450	1.450	1.170	2,000
2021-12-27	1.450	1.500	1.450	1.500	1.211	34,000
2021-12-23	1.450	1.500	1.310	1.500	1.211	163,000
2021-12-22	1.500	1.500	1.500	1.500	1.211	2,000
2021-12-16	1.500	1.500	1.500	1.500	1.211	24,000
2021-12-15	1.450	1.450	1.440	1.440	1.162	58,000
2021-12-13	1.420	1.500	1.420	1.440	1.162	58,000
2021-12-10	1.500	1.500	1.410	1.410	1.138	14,000
2021-12-09	1.500	1.500	1.500	1.500	1.211	10,000
2021-12-07	1.460	1.550	1.450	1.450	1.170	63,000
2021-12-06	1.470	1.510	1.470	1.480	1.194	80,000
2021-12-03	1.470	1.470	1.470	1.470	1.186	12,000
2021-12-02	1.500	1.500	1.500	1.500	1.211	16,000
2021-12-01	1.500	1.520	1.500	1.520	1.227	14,000
2021-11-29	1.500	1.540	1.490	1.490	1.203	22,000
2021-11-26	1.550	1.550	1.550	1.550	1.251	11,000
2021-11-25	1.540	1.540	1.500	1.500	1.211	13,000
2021-11-24	1.500	1.570	1.500	1.570	1.267	6,000
2021-11-23	1.490	1.500	1.480	1.500	1.211	15,000
2021-11-22	1.520	1.520	1.490	1.490	1.203	44,000
2021-11-19	1.510	1.520	1.510	1.520	1.227	27,000
2021-11-18	1.620	1.620	1.510	1.510	1.219	60,000
2021-11-17	1.600	1.600	1.570	1.570	1.267	38,000
2021-11-16	1.570	1.570	1.540	1.570	1.267	600,000
2021-11-15	1.500	1.500	1.500	1.500	1.211	47,000
2021-11-12	1.560	1.560	1.490	1.500	1.211	238,000
2021-11-11	1.550	1.650	1.520	1.520	1.227	254,000
2021-11-10	1.620	1.620	1.550	1.550	1.251	39,000
2021-11-08	1.600	1.600	1.530	1.550	1.251	96,000
2021-11-05	1.560	1.610	1.520	1.600	1.291	67,000
2021-11-04	1.640	1.640	1.560	1.560	1.259	14,000
2021-11-03	1.590	1.590	1.550	1.580	1.275	149,000
2021-11-02	1.590	1.640	1.580	1.590	1.283	39,000
2021-10-29	1.610	1.610	1.600	1.600	1.291	26,000
2021-10-28	1.640	1.650	1.580	1.650	1.332	15,000
2021-10-27	1.660	1.660	1.640	1.640	1.324	25,000
2021-10-26	1.620	1.670	1.580	1.580	1.275	143,000
2021-10-25	1.630	1.650	1.630	1.630	1.316	98,000
2021-10-22	1.630	1.630	1.630	1.630	1.316	17,000
2021-10-21	1.650	1.650	1.640	1.640	1.324	7,000

← NewerPage 16 of 16 · 948 trading days

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.