Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	1.100	1.100	1.100	1.100	1.100	1,000
2026-07-14	1.040	1.100	1.040	1.100	1.100	181,000
2026-07-13	1.090	1.090	1.090	1.090	1.090	4,000
2026-07-10	1.090	1.090	1.090	1.090	1.090	9,000
2026-07-09	1.040	1.040	1.040	1.040	1.040	30,000
2026-07-08	1.040	1.040	1.040	1.040	1.040	50,000
2026-07-07	1.060	1.060	1.040	1.060	1.060	13,000
2026-07-06	1.060	1.100	1.060	1.060	1.060	62,000
2026-07-03	1.100	1.100	1.100	1.100	1.100	166,000
2026-07-02	1.080	1.100	1.080	1.100	1.100	60,000
2026-07-01	1.100	1.100	1.080	1.080	1.080	22,000
2026-06-30	1.100	1.100	1.100	1.100	1.100	55,000
2026-06-29	1.070	1.070	1.070	1.070	1.070	10,000
2026-06-26	1.100	1.100	1.070	1.070	1.070	26,000
2026-06-25	1.080	1.080	1.080	1.080	1.080	20,000
2026-06-22	1.080	1.080	1.080	1.080	1.080	10,000
2026-06-19	1.090	1.090	1.080	1.080	1.080	10,000
2026-06-18	1.040	1.080	1.040	1.050	1.050	16,000
2026-06-17	1.050	1.050	1.040	1.040	1.040	6,000
2026-06-16	1.050	1.050	1.050	1.050	1.050	5,000
2026-06-15	1.060	1.060	1.050	1.050	1.050	15,000
2026-06-10	1.070	1.070	1.070	1.070	1.070	5,000
2026-06-09	1.040	1.080	1.040	1.070	1.070	8,000
2026-06-08	1.040	1.040	1.030	1.030	1.030	9,000
2026-06-05	1.040	1.100	1.040	1.100	1.100	6,000
2026-06-04	1.060	1.060	1.060	1.060	1.060	11,000
2026-06-03	1.060	1.060	1.060	1.060	1.060	2,000
2026-06-02	1.060	1.060	1.050	1.060	1.060	12,000
2026-06-01	1.170	1.170	1.060	1.060	1.060	27,000
2026-05-29	1.040	1.190	1.040	1.190	1.190	19,000
2026-05-28	1.020	1.040	1.020	1.040	1.040	20,000
2026-05-26	1.030	1.050	1.020	1.020	1.020	22,000
2026-05-25	1.050	1.060	1.050	1.060	1.060	11,000
2026-05-22	1.030	1.050	1.030	1.050	1.050	8,000
2026-05-21	1.020	1.030	1.020	1.030	1.030	9,000
2026-05-20	1.060	1.060	1.030	1.030	1.030	22,000
2026-05-19	1.180	1.180	1.050	1.060	1.060	42,000
2026-05-18	1.050	1.460	1.050	1.180	1.180	282,000
2026-05-15	1.020	1.020	1.020	1.020	1.020	22,000
2026-05-14	1.030	1.030	1.010	1.010	1.010	5,000
2026-05-13	1.040	1.040	1.030	1.030	1.030	35,000
2026-05-12	1.040	1.040	1.030	1.030	1.030	34,000
2026-05-11	1.040	1.040	1.040	1.040	1.040	25,000
2026-05-08	1.040	1.040	1.040	1.040	1.040	23,000
2026-05-07	1.030	1.050	1.020	1.050	1.050	17,000
2026-05-06	1.020	1.030	1.020	1.030	1.030	55,000
2026-05-05	1.050	1.050	1.020	1.020	1.020	10,000
2026-05-04	1.020	1.050	1.020	1.050	1.050	11,000
2026-04-30	1.020	1.020	1.010	1.020	1.020	6,000
2026-04-29	1.030	1.030	1.010	1.030	1.030	15,000
2026-04-28	1.030	1.030	1.030	1.030	1.030	18,000
2026-04-27	1.050	1.050	1.010	1.010	1.010	4,000
2026-04-24	1.050	1.050	1.050	1.050	1.050	40,000
2026-04-23	1.050	1.050	1.050	1.050	1.050	15,000
2026-04-22	1.030	1.030	1.030	1.030	1.030	49,000
2026-04-21	1.030	1.050	1.030	1.030	1.030	16,000
2026-04-20	1.030	1.030	1.030	1.030	1.030	5,000
2026-04-17	1.030	1.030	1.030	1.030	1.030	1,000
2026-04-16	1.020	1.030	1.000	1.030	1.030	65,000
2026-04-13	0.980	1.010	0.980	1.010	1.010	3,000

← NewerPage 2 of 16 · 950 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.