Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	1.070	1.070	1.060	1.060	1.060	7,000
2026-01-05	1.060	1.070	1.010	1.070	1.070	33,000
2026-01-02	1.010	1.070	1.000	1.010	1.010	29,000
2025-12-29	1.050	1.050	0.980	1.000	1.000	8,000
2025-12-26	1.060	1.060	1.050	1.050	1.050	4,000
2025-12-23	1.070	1.070	1.060	1.060	1.060	3,000
2025-12-22	1.040	1.070	1.040	1.070	1.070	6,000
2025-12-19	1.040	1.040	1.040	1.040	1.040	39,000
2025-12-18	1.000	1.040	1.000	1.040	1.040	38,000
2025-12-17	1.000	1.000	1.000	1.000	1.000	3,000
2025-12-16	0.980	1.000	0.980	1.000	1.000	21,000
2025-12-15	0.960	0.980	0.960	0.980	0.980	40,000
2025-12-12	1.040	1.040	0.960	0.960	0.960	34,000
2025-12-11	1.010	1.010	1.000	1.000	1.000	4,000
2025-12-10	1.040	1.040	1.010	1.010	1.010	21,000
2025-12-09	1.030	1.040	1.030	1.030	1.030	12,000
2025-12-05	1.030	1.030	1.030	1.030	1.030	7,000
2025-12-04	1.060	1.060	0.900	1.040	1.040	35,000
2025-12-03	0.990	1.060	0.990	1.050	1.050	12,000
2025-12-02	1.030	1.060	1.000	1.000	1.000	15,000
2025-12-01	1.040	1.040	0.990	0.990	0.990	28,000
2025-11-28	1.050	1.050	1.040	1.040	1.040	17,000
2025-11-27	0.980	0.980	0.930	0.930	0.930	121,000
2025-11-26	1.050	1.050	1.050	1.050	1.050	1,000
2025-11-24	0.980	1.060	0.980	1.060	1.060	30,000
2025-11-20	0.980	1.080	0.980	1.040	1.040	149,000
2025-11-19	0.980	1.030	0.980	1.030	1.030	16,000
2025-11-18	1.050	1.050	1.040	1.040	1.040	3,000
2025-11-17	1.050	1.050	1.050	1.050	1.050	5,000
2025-11-14	1.050	1.090	0.950	1.050	1.050	43,000
2025-11-13	1.100	1.100	1.050	1.050	1.050	25,000
2025-11-12	1.100	1.100	1.080	1.100	1.030	106,000
2025-11-11	1.090	1.090	1.080	1.090	1.021	39,000
2025-11-10	1.050	1.100	1.040	1.090	1.021	126,000
2025-11-07	1.050	1.050	1.020	1.050	0.983	24,000
2025-11-06	1.050	1.050	1.050	1.050	0.983	19,000
2025-11-05	1.080	1.080	1.000	1.010	0.946	181,000
2025-11-04	1.100	1.100	1.000	1.080	1.011	272,000
2025-11-03	1.060	1.100	1.060	1.100	1.030	192,000
2025-10-30	1.060	1.100	1.060	1.060	0.993	196,000
2025-10-29	1.000	1.050	1.000	1.050	0.983	255,000
2025-10-28	0.950	0.950	0.950	0.950	0.890	2,000
2025-10-27	0.950	0.950	0.950	0.950	0.890	5,000
2025-10-24	0.920	0.950	0.870	0.950	0.890	44,000
2025-10-23	0.910	0.960	0.910	0.920	0.862	11,000
2025-10-22	0.960	0.960	0.960	0.960	0.899	172,000
2025-10-21	0.960	0.960	0.960	0.960	0.899	166,000
2025-10-20	0.960	0.960	0.960	0.960	0.899	6,000
2025-10-17	0.960	0.960	0.960	0.960	0.899	1,000
2025-10-16	0.950	1.000	0.950	0.960	0.899	33,000
2025-10-15	0.920	0.950	0.920	0.950	0.890	2,000
2025-10-14	0.930	0.960	0.920	0.920	0.862	112,000
2025-10-13	0.910	0.930	0.900	0.930	0.871	22,000
2025-10-10	0.940	0.940	0.860	0.930	0.871	20,000
2025-10-09	0.900	0.950	0.870	0.940	0.880	7,000
2025-10-08	0.950	0.950	0.950	0.950	0.890	2,000
2025-10-07	0.940	0.950	0.940	0.950	0.890	34,000
2025-10-06	0.950	0.960	0.930	0.930	0.871	161,000
2025-10-03	0.900	0.950	0.900	0.950	0.890	108,000
2025-10-02	0.950	0.950	0.900	0.900	0.843	90,000

← NewerPage 4 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.