Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	0.900	0.900	0.900	0.900	0.843	1,000
2025-06-20	0.900	0.910	0.900	0.900	0.843	99,000
2025-06-19	0.840	0.920	0.830	0.900	0.843	337,000
2025-06-16	0.870	0.870	0.870	0.870	0.815	6,000
2025-06-10	0.880	0.880	0.870	0.870	0.815	27,000
2025-06-09	0.920	0.920	0.820	0.870	0.815	40,000
2025-06-04	0.900	0.900	0.900	0.900	0.843	46,000
2025-06-03	0.910	0.920	0.900	0.900	0.843	20,000
2025-06-02	0.860	0.890	0.860	0.890	0.833	4,000
2025-05-30	0.890	0.890	0.870	0.870	0.815	5,000
2025-05-29	0.890	0.890	0.890	0.890	0.833	2,000
2025-05-28	0.900	0.900	0.880	0.880	0.824	15,000
2025-05-27	0.880	0.880	0.870	0.870	0.815	2,000
2025-05-23	0.860	0.890	0.860	0.860	0.805	9,000
2025-05-22	0.830	0.890	0.820	0.860	0.805	9,000
2025-05-21	0.900	0.900	0.890	0.890	0.833	18,000
2025-05-20	0.900	0.900	0.860	0.860	0.805	3,000
2025-05-19	0.880	0.880	0.880	0.880	0.824	1,000
2025-05-15	0.880	0.880	0.880	0.880	0.824	4,000
2025-05-14	0.850	0.850	0.850	0.850	0.796	4,000
2025-05-13	0.890	0.890	0.850	0.850	0.796	2,000
2025-05-09	0.870	0.870	0.870	0.870	0.815	8,000
2025-05-08	0.890	0.890	0.830	0.830	0.777	8,000
2025-05-07	0.810	0.810	0.810	0.810	0.759	5,000
2025-05-06	0.840	0.840	0.840	0.840	0.787	4,000
2025-05-02	0.840	0.840	0.840	0.840	0.787	16,000
2025-04-30	0.900	0.900	0.800	0.820	0.768	53,000
2025-04-29	0.860	0.860	0.860	0.860	0.805	1,000
2025-04-28	0.880	0.880	0.870	0.870	0.815	42,000
2025-04-25	0.890	0.890	0.880	0.880	0.824	5,000
2025-04-24	0.860	0.880	0.860	0.880	0.824	4,000
2025-04-23	0.870	0.870	0.870	0.870	0.815	1,000
2025-04-22	0.890	0.890	0.870	0.870	0.815	5,000
2025-04-21	0.850	0.900	0.850	0.890	0.833	7,000
2025-04-16	0.900	0.900	0.900	0.900	0.843	1,000
2025-04-10	0.900	0.900	0.900	0.900	0.843	1,000
2025-04-07	0.900	0.900	0.900	0.900	0.843	36,000
2025-04-04	0.930	0.930	0.850	0.850	0.796	22,000
2025-04-03	0.920	0.920	0.920	0.920	0.862	1,000
2025-04-02	0.890	0.890	0.890	0.890	0.833	2,000
2025-03-31	0.910	0.910	0.850	0.850	0.796	6,000
2025-03-28	0.900	0.900	0.900	0.900	0.843	2,000
2025-03-27	0.910	0.910	0.830	0.830	0.777	6,000
2025-03-26	0.850	0.920	0.850	0.910	0.852	42,000
2025-03-24	0.890	0.900	0.890	0.900	0.843	31,000
2025-03-20	0.900	0.900	0.890	0.890	0.833	15,000
2025-03-19	0.850	0.860	0.800	0.820	0.768	45,000
2025-03-18	0.900	0.910	0.900	0.910	0.852	13,000
2025-03-17	0.850	0.910	0.850	0.910	0.852	5,000
2025-03-12	0.890	0.890	0.800	0.890	0.833	53,000
2025-03-11	0.890	0.890	0.890	0.890	0.833	6,000
2025-03-10	0.930	0.930	0.920	0.920	0.862	16,000
2025-03-07	0.930	0.930	0.930	0.930	0.871	20,000
2025-03-06	0.920	0.920	0.830	0.910	0.852	11,000
2025-03-05	0.890	0.920	0.890	0.920	0.862	44,000
2025-03-04	0.900	0.900	0.880	0.880	0.824	2,000
2025-03-03	0.900	0.900	0.900	0.900	0.843	11,000
2025-02-28	0.840	0.890	0.840	0.890	0.833	39,000
2025-02-27	0.830	0.890	0.830	0.890	0.833	14,000
2025-02-26	0.870	0.880	0.870	0.880	0.824	6,000

← NewerPage 6 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.