Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.800	0.880	0.800	0.880	0.824	163,000
2025-02-24	0.840	0.870	0.840	0.870	0.815	8,000
2025-02-21	0.840	0.840	0.840	0.840	0.787	6,000
2025-02-20	0.860	0.860	0.770	0.850	0.796	26,000
2025-02-19	0.830	0.880	0.830	0.870	0.815	54,000
2025-02-17	0.770	0.770	0.770	0.770	0.721	10,000
2025-02-13	0.770	0.770	0.770	0.770	0.721	7,000
2025-02-11	0.790	0.790	0.790	0.790	0.740	13,000
2025-02-07	0.770	0.780	0.770	0.780	0.730	3,000
2025-02-06	0.760	0.760	0.760	0.760	0.712	2,000
2025-02-05	0.770	0.770	0.750	0.750	0.702	6,000
2025-02-04	0.770	0.770	0.770	0.770	0.721	4,000
2025-02-03	0.780	0.780	0.730	0.730	0.684	19,000
2025-01-31	0.780	0.780	0.780	0.780	0.730	2,000
2025-01-28	0.780	0.780	0.780	0.780	0.730	2,000
2025-01-27	0.790	0.790	0.790	0.790	0.740	1,000
2025-01-23	0.760	0.790	0.760	0.790	0.740	29,000
2025-01-22	0.750	0.790	0.750	0.770	0.721	17,000
2025-01-21	0.790	0.790	0.790	0.790	0.740	1,000
2025-01-20	0.800	0.800	0.780	0.780	0.730	2,000
2025-01-17	0.780	0.790	0.780	0.790	0.740	14,000
2025-01-16	0.790	0.790	0.720	0.720	0.674	85,000
2025-01-15	0.820	0.820	0.790	0.790	0.740	15,000
2025-01-14	0.880	0.880	0.780	0.790	0.740	72,000
2025-01-13	0.790	0.790	0.780	0.780	0.730	77,000
2025-01-10	0.820	0.900	0.790	0.790	0.740	57,000
2025-01-09	0.880	0.880	0.800	0.870	0.815	15,000
2025-01-08	0.880	0.880	0.880	0.880	0.824	1,000
2025-01-07	0.880	0.880	0.880	0.880	0.824	12,000
2025-01-06	0.870	0.880	0.870	0.880	0.824	5,000
2025-01-03	0.820	0.830	0.820	0.830	0.777	49,000
2025-01-02	0.820	0.820	0.820	0.820	0.768	7,000
2024-12-27	0.790	0.820	0.780	0.820	0.768	7,000
2024-12-26	0.740	0.770	0.740	0.770	0.721	7,000
2024-12-23	0.840	0.890	0.830	0.890	0.833	99,000
2024-12-20	0.800	0.840	0.800	0.840	0.787	3,000
2024-12-19	0.830	0.830	0.830	0.830	0.777	10,000
2024-12-18	0.830	0.830	0.820	0.830	0.777	12,000
2024-12-17	0.750	0.750	0.750	0.750	0.702	1,000
2024-12-16	0.750	0.750	0.730	0.730	0.684	40,000
2024-12-13	0.800	0.800	0.800	0.800	0.749	1,000
2024-12-12	0.800	0.800	0.800	0.800	0.749	2,000
2024-12-11	0.820	0.820	0.810	0.810	0.759	45,000
2024-12-10	0.820	0.820	0.820	0.820	0.768	2,000
2024-12-09	0.880	0.880	0.820	0.820	0.768	11,000
2024-12-06	0.880	0.880	0.880	0.880	0.824	1,000
2024-12-05	0.890	0.890	0.890	0.890	0.833	9,000
2024-12-04	0.860	0.890	0.860	0.890	0.833	3,000
2024-12-03	0.820	0.870	0.820	0.870	0.815	4,000
2024-11-29	0.800	0.810	0.800	0.810	0.759	4,000
2024-11-28	0.760	0.880	0.760	0.880	0.824	3,000
2024-11-27	0.870	0.870	0.870	0.870	0.815	2,000
2024-11-25	0.820	0.890	0.820	0.890	0.833	14,000
2024-11-22	0.890	0.890	0.820	0.820	0.768	81,000
2024-11-21	0.890	0.900	0.770	0.900	0.843	34,000
2024-11-20	0.780	0.780	0.730	0.730	0.684	10,000
2024-11-18	0.890	0.890	0.880	0.880	0.824	18,000
2024-11-15	0.790	0.920	0.750	0.920	0.862	16,000
2024-11-14	0.770	0.850	0.760	0.800	0.749	26,000
2024-11-13	0.890	0.900	0.890	0.900	0.787	65,000

← NewerPage 7 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.