Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	1.000	1.000	0.980	0.980	0.980	2,000
2026-04-08	1.000	1.010	1.000	1.000	1.000	10,000
2026-04-07	1.000	1.000	0.970	0.980	0.980	34,000
2026-04-06	1.000	1.000	1.000	1.000	1.000	71,000
2026-03-31	1.000	1.000	1.000	1.000	1.000	16,000
2026-03-30	1.020	1.020	1.000	1.000	1.000	47,000
2026-03-27	1.020	1.020	1.020	1.020	1.020	2,000
2026-03-26	1.020	1.020	1.020	1.020	1.020	5,000
2026-03-25	1.010	1.010	1.010	1.010	1.010	20,000
2026-03-24	1.010	1.010	1.000	1.000	1.000	26,000
2026-03-23	1.010	1.010	1.010	1.010	1.010	2,000
2026-03-19	1.010	1.010	1.010	1.010	1.010	6,000
2026-03-18	1.010	1.010	1.010	1.010	1.010	63,000
2026-03-17	1.030	1.030	1.010	1.010	1.010	16,000
2026-03-16	1.030	1.030	1.030	1.030	1.030	2,000
2026-03-13	1.030	1.030	1.030	1.030	1.030	3,000
2026-03-11	1.020	1.020	1.020	1.020	1.020	11,000
2026-03-10	1.020	1.020	1.020	1.020	1.020	6,000
2026-03-09	1.020	1.020	1.020	1.020	1.020	45,000
2026-03-05	1.020	1.050	1.020	1.050	1.050	5,000
2026-03-04	1.020	1.020	1.020	1.020	1.020	1,000
2026-03-03	1.020	1.020	1.020	1.020	1.020	3,000
2026-03-02	1.030	1.030	1.010	1.020	1.020	41,000
2026-02-27	1.050	1.050	1.050	1.050	1.050	30,000
2026-02-26	1.040	1.050	1.040	1.050	1.050	7,000
2026-02-25	1.030	1.050	1.030	1.050	1.050	4,000
2026-02-24	1.030	1.030	1.030	1.030	1.030	21,000
2026-02-23	1.010	1.030	1.010	1.030	1.030	15,000
2026-02-20	1.010	1.050	1.010	1.010	1.010	23,000
2026-02-19	1.020	1.020	1.010	1.010	1.010	10,000
2026-02-18	1.030	1.030	1.010	1.020	1.020	64,000
2026-02-16	1.030	1.030	1.030	1.030	1.030	6,000
2026-02-13	1.050	1.060	1.020	1.020	1.020	11,000
2026-02-12	1.040	1.060	1.030	1.030	1.030	9,000
2026-02-11	1.060	1.060	1.040	1.040	1.040	6,000
2026-02-10	1.040	1.070	1.040	1.060	1.060	13,000
2026-02-09	1.030	1.030	1.030	1.030	1.030	5,000
2026-02-06	1.050	1.060	1.020	1.020	1.020	17,000
2026-02-05	1.010	1.060	1.010	1.060	1.060	4,000
2026-02-04	1.060	1.060	1.060	1.060	1.060	1,000
2026-02-03	1.070	1.070	1.020	1.060	1.060	17,000
2026-02-02	1.050	1.070	1.050	1.070	1.070	502,000
2026-01-30	1.050	1.050	1.020	1.020	1.020	24,000
2026-01-29	1.050	1.060	1.050	1.050	1.050	26,000
2026-01-28	1.030	1.060	1.020	1.050	1.050	148,000
2026-01-27	1.010	1.030	1.000	1.030	1.030	23,000
2026-01-26	1.000	1.010	1.000	1.010	1.010	7,000
2026-01-23	1.020	1.020	1.000	1.000	1.000	7,000
2026-01-22	1.020	1.020	1.010	1.020	1.020	6,000
2026-01-21	0.990	0.990	0.980	0.990	0.990	34,000
2026-01-20	1.030	1.030	0.990	0.990	0.990	53,000
2026-01-19	1.000	1.000	1.000	1.000	1.000	46,000
2026-01-16	1.000	1.000	1.000	1.000	1.000	3,000
2026-01-15	0.970	1.000	0.970	1.000	1.000	26,000
2026-01-14	0.980	0.980	0.980	0.980	0.980	66,000
2026-01-13	1.000	1.000	0.990	1.000	1.000	21,000
2026-01-12	1.010	1.040	0.970	1.020	1.020	159,000
2026-01-09	1.000	1.060	1.000	1.010	1.010	75,000
2026-01-08	1.060	1.060	1.050	1.050	1.050	28,000
2026-01-07	1.060	1.060	1.000	1.060	1.060	13,000

← NewerPage 3 of 4 · 228 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.