Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	0.950	0.950	0.950	0.950	0.890	15,000
2025-09-30	0.920	0.950	0.920	0.950	0.890	2,000
2025-09-29	0.950	0.950	0.920	0.920	0.862	49,000
2025-09-26	0.950	0.950	0.900	0.920	0.862	61,000
2025-09-24	0.950	0.950	0.940	0.950	0.890	8,000
2025-09-23	0.920	0.940	0.920	0.940	0.880	213,000
2025-09-22	0.880	0.950	0.880	0.950	0.890	14,000
2025-09-19	0.980	0.980	0.960	0.960	0.899	14,000
2025-09-18	0.940	0.980	0.940	0.980	0.918	228,000
2025-09-17	0.890	0.900	0.880	0.900	0.843	92,000
2025-09-16	0.900	0.900	0.880	0.880	0.824	19,000
2025-09-15	0.890	0.890	0.890	0.890	0.833	1,000
2025-09-12	0.880	0.900	0.840	0.870	0.815	37,000
2025-09-11	0.830	0.900	0.830	0.900	0.843	2,000
2025-09-09	0.910	0.910	0.910	0.910	0.852	4,000
2025-09-08	0.860	0.950	0.860	0.910	0.852	65,000
2025-09-05	0.960	0.960	0.950	0.950	0.890	33,000
2025-09-04	0.950	0.950	0.850	0.930	0.871	16,000
2025-09-03	0.920	0.960	0.870	0.960	0.899	21,000
2025-09-02	0.900	0.920	0.900	0.920	0.862	3,000
2025-09-01	0.870	0.930	0.720	0.930	0.871	421,000
2025-08-29	0.870	0.930	0.870	0.930	0.871	3,000
2025-08-27	0.920	0.920	0.920	0.920	0.862	4,000
2025-08-26	0.900	0.910	0.860	0.910	0.852	12,000
2025-08-22	0.870	0.890	0.870	0.870	0.815	42,000
2025-08-20	0.890	0.890	0.890	0.890	0.833	3,000
2025-08-19	0.860	0.880	0.860	0.880	0.824	3,000
2025-08-18	0.880	0.900	0.850	0.900	0.843	8,000
2025-08-15	0.880	0.880	0.880	0.880	0.824	1,000
2025-08-14	0.950	0.950	0.950	0.950	0.890	1,000
2025-08-13	0.950	0.950	0.950	0.950	0.890	1,000
2025-08-12	0.960	0.960	0.900	0.950	0.890	27,000
2025-08-11	0.940	0.960	0.940	0.960	0.899	18,000
2025-08-06	0.880	0.880	0.880	0.880	0.824	20,000
2025-08-04	0.880	0.880	0.880	0.880	0.824	5,000
2025-07-31	0.880	0.880	0.880	0.880	0.824	11,000
2025-07-30	0.900	0.900	0.880	0.880	0.824	212,000
2025-07-29	0.900	0.900	0.900	0.900	0.843	20,000
2025-07-28	0.880	0.900	0.850	0.900	0.843	21,000
2025-07-25	0.910	0.910	0.900	0.900	0.843	71,000
2025-07-24	0.930	0.930	0.900	0.900	0.843	45,000
2025-07-23	0.900	0.950	0.900	0.950	0.890	74,000
2025-07-22	0.950	0.950	0.950	0.950	0.890	5,000
2025-07-18	0.900	0.900	0.900	0.900	0.843	42,000
2025-07-17	0.960	0.960	0.960	0.960	0.899	2,000
2025-07-16	0.900	0.960	0.900	0.960	0.899	3,000
2025-07-15	0.910	0.940	0.900	0.900	0.843	6,000
2025-07-14	0.960	0.960	0.900	0.900	0.843	14,000
2025-07-11	0.960	0.960	0.960	0.960	0.899	8,000
2025-07-09	0.850	0.900	0.840	0.900	0.843	16,000
2025-07-08	0.980	0.980	0.900	0.900	0.843	22,000
2025-07-07	0.990	0.990	0.990	0.990	0.927	38,000
2025-07-04	0.840	1.000	0.840	0.990	0.927	123,000
2025-07-03	0.860	0.860	0.860	0.860	0.805	64,000
2025-07-02	0.860	0.860	0.860	0.860	0.805	10,000
2025-07-01	0.880	0.880	0.880	0.880	0.824	11,000
2025-06-30	0.890	0.890	0.880	0.890	0.833	19,000
2025-06-27	0.860	0.890	0.810	0.880	0.824	84,000
2025-06-26	0.890	0.890	0.890	0.890	0.833	6,000
2025-06-25	0.860	0.860	0.860	0.860	0.805	3,000

← NewerPage 5 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.