Euro-Med Laboratories Phils Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-20 | 1.600 | 1.660 | 1.600 | 1.600 | 1.291 | 45,000 |
| 2021-10-19 | 1.610 | 1.620 | 1.600 | 1.620 | 1.307 | 175,000 |
| 2021-10-18 | 1.630 | 1.630 | 1.610 | 1.630 | 1.316 | 50,000 |
| 2021-10-15 | 1.620 | 1.630 | 1.620 | 1.630 | 1.316 | 12,000 |
| 2021-10-14 | 1.690 | 1.690 | 1.600 | 1.600 | 1.291 | 249,000 |
← NewerPage 16 of 16 · 951 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.