Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.890	0.900	0.890	0.900	0.787	65,000
2024-11-12	0.900	0.900	0.880	0.900	0.787	155,000
2024-11-11	0.910	0.910	0.910	0.910	0.795	34,000
2024-11-08	0.900	0.910	0.900	0.910	0.795	43,000
2024-11-07	0.920	0.920	0.900	0.910	0.795	227,000
2024-11-06	0.890	0.910	0.890	0.910	0.795	295,000
2024-11-05	0.910	0.910	0.890	0.890	0.778	157,000
2024-11-04	0.910	0.930	0.910	0.920	0.804	142,000
2024-10-31	0.920	0.950	0.890	0.910	0.795	161,000
2024-10-30	0.790	1.010	0.790	0.900	0.787	1,530,000
2024-10-29	0.780	0.780	0.780	0.780	0.682	21,000
2024-10-28	0.790	0.790	0.780	0.790	0.690	12,000
2024-10-25	0.740	0.780	0.740	0.780	0.682	11,000
2024-10-24	0.750	0.790	0.750	0.790	0.690	28,000
2024-10-23	0.770	0.780	0.770	0.780	0.682	65,000
2024-10-22	0.770	0.770	0.770	0.770	0.673	16,000
2024-10-21	0.780	0.780	0.780	0.780	0.682	10,000
2024-10-18	0.770	0.770	0.770	0.770	0.673	9,000
2024-10-17	0.780	0.780	0.780	0.780	0.682	1,000
2024-10-16	0.780	0.780	0.780	0.780	0.682	3,000
2024-10-15	0.770	0.770	0.760	0.760	0.664	14,000
2024-10-14	0.780	0.780	0.730	0.760	0.664	12,000
2024-10-11	0.790	0.790	0.720	0.720	0.629	30,000
2024-10-10	0.760	0.770	0.760	0.760	0.664	72,000
2024-10-09	0.760	0.760	0.760	0.760	0.664	7,000
2024-10-08	0.750	0.760	0.750	0.760	0.664	23,000
2024-10-07	0.750	0.750	0.750	0.750	0.656	14,000
2024-10-04	0.750	0.750	0.750	0.750	0.656	3,000
2024-10-03	0.740	0.740	0.740	0.740	0.647	6,000
2024-10-02	0.720	0.720	0.720	0.720	0.629	1,000
2024-10-01	0.720	0.740	0.720	0.740	0.647	14,000
2024-09-30	0.750	0.750	0.720	0.720	0.629	2,000
2024-09-27	0.750	0.750	0.710	0.710	0.621	94,000
2024-09-25	0.750	0.750	0.750	0.750	0.656	4,000
2024-09-24	0.720	0.750	0.720	0.750	0.656	74,000
2024-09-23	0.750	0.750	0.720	0.720	0.629	13,000
2024-09-20	0.760	0.760	0.750	0.750	0.656	2,000
2024-09-19	0.720	0.720	0.710	0.710	0.621	30,000
2024-09-18	0.730	0.760	0.710	0.760	0.664	213,000
2024-09-17	0.710	0.710	0.710	0.710	0.621	73,000
2024-09-12	0.740	0.740	0.740	0.740	0.647	54,000
2024-09-11	0.750	0.750	0.740	0.740	0.647	26,000
2024-09-10	0.720	0.720	0.710	0.710	0.621	111,000
2024-09-09	0.750	0.750	0.710	0.710	0.621	9,000
2024-09-06	0.750	0.750	0.740	0.740	0.647	13,000
2024-09-05	0.740	0.740	0.740	0.740	0.647	2,000
2024-09-04	0.740	0.740	0.740	0.740	0.647	40,000
2024-09-03	0.740	0.740	0.740	0.740	0.647	2,000
2024-09-02	0.730	0.730	0.730	0.730	0.638	1,000
2024-08-30	0.710	0.710	0.710	0.710	0.621	2,000
2024-08-29	0.740	0.740	0.710	0.740	0.647	97,000
2024-08-28	0.730	0.730	0.710	0.710	0.621	13,000
2024-08-27	0.740	0.750	0.740	0.740	0.647	63,000
2024-08-22	0.740	0.740	0.740	0.740	0.647	1,000
2024-08-21	0.720	0.720	0.720	0.720	0.629	83,000
2024-08-19	0.750	0.750	0.740	0.740	0.647	317,000
2024-08-16	0.710	0.750	0.710	0.750	0.656	13,000
2024-08-15	0.750	0.760	0.740	0.740	0.647	5,000
2024-08-14	0.740	0.760	0.720	0.740	0.647	164,000
2024-08-12	0.710	0.740	0.710	0.740	0.647	2,000

← NewerPage 8 of 16 · 951 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.