Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.740	0.740	0.720	0.720	0.629	30,000
2024-08-08	0.750	0.750	0.720	0.750	0.656	67,000
2024-08-07	0.730	0.750	0.730	0.750	0.656	15,000
2024-08-06	0.740	0.740	0.730	0.730	0.638	3,000
2024-08-05	0.750	0.750	0.750	0.750	0.656	2,000
2024-08-02	0.750	0.750	0.750	0.750	0.656	2,000
2024-08-01	0.730	0.750	0.730	0.750	0.656	38,000
2024-07-31	0.770	0.770	0.770	0.770	0.673	1,000
2024-07-30	0.780	0.780	0.730	0.730	0.638	87,000
2024-07-29	0.760	0.780	0.760	0.780	0.682	37,000
2024-07-26	0.780	0.780	0.780	0.780	0.682	6,000
2024-07-25	0.770	0.770	0.750	0.750	0.656	19,000
2024-07-22	0.780	0.780	0.780	0.780	0.682	4,000
2024-07-19	0.780	0.780	0.780	0.780	0.682	12,000
2024-07-18	0.730	0.730	0.730	0.730	0.638	10,000
2024-07-16	0.780	0.780	0.780	0.780	0.682	4,000
2024-07-12	0.770	0.770	0.770	0.770	0.673	2,000
2024-07-11	0.770	0.770	0.770	0.770	0.673	11,000
2024-07-10	0.730	0.730	0.730	0.730	0.638	1,000
2024-07-09	0.730	0.730	0.720	0.720	0.629	12,000
2024-07-08	0.760	0.760	0.760	0.760	0.664	1,000
2024-07-04	0.760	0.760	0.760	0.760	0.664	3,000
2024-07-03	0.760	0.760	0.760	0.760	0.664	13,000
2024-07-02	0.760	0.760	0.760	0.760	0.664	1,000
2024-07-01	0.740	0.740	0.740	0.740	0.647	41,000
2024-06-28	0.740	0.740	0.740	0.740	0.647	12,000
2024-06-26	0.740	0.740	0.740	0.740	0.647	2,000
2024-06-24	0.750	0.750	0.750	0.750	0.656	39,000
2024-06-21	0.780	0.780	0.780	0.780	0.682	1,000
2024-06-20	0.780	0.780	0.780	0.780	0.682	1,000
2024-06-19	0.760	0.760	0.760	0.760	0.664	2,000
2024-06-07	0.780	0.780	0.730	0.730	0.638	2,000
2024-06-05	0.740	0.780	0.740	0.780	0.682	47,000
2024-06-04	0.760	0.760	0.730	0.730	0.638	28,000
2024-06-03	0.750	0.750	0.750	0.750	0.656	15,000
2024-05-30	0.730	0.730	0.720	0.730	0.638	10,000
2024-05-29	0.730	0.730	0.700	0.730	0.638	151,000
2024-05-23	0.760	0.760	0.760	0.760	0.664	11,000
2024-05-22	0.740	0.760	0.730	0.760	0.664	28,000
2024-05-21	0.770	0.770	0.770	0.770	0.673	1,000
2024-05-20	0.740	0.740	0.740	0.740	0.647	15,000
2024-05-17	0.740	0.760	0.740	0.760	0.664	15,000
2024-05-14	0.780	0.780	0.780	0.780	0.682	9,000
2024-05-13	0.740	0.740	0.730	0.740	0.647	27,000
2024-05-09	0.780	0.780	0.780	0.780	0.682	18,000
2024-05-08	0.780	0.780	0.780	0.780	0.682	5,000
2024-05-06	0.770	0.770	0.770	0.770	0.673	9,000
2024-05-02	0.750	0.770	0.750	0.770	0.673	7,000
2024-04-30	0.740	0.740	0.740	0.740	0.647	3,000
2024-04-29	0.780	0.780	0.730	0.730	0.638	7,000
2024-04-26	0.740	0.780	0.730	0.780	0.682	20,000
2024-04-24	0.790	0.790	0.730	0.730	0.638	6,000
2024-04-23	0.790	0.790	0.780	0.790	0.690	23,000
2024-04-22	0.790	0.790	0.740	0.740	0.647	33,000
2024-04-19	0.740	0.740	0.740	0.740	0.647	15,000
2024-04-18	0.740	0.740	0.740	0.740	0.647	1,000
2024-04-17	0.790	0.790	0.780	0.780	0.682	7,000
2024-04-16	0.740	0.740	0.730	0.730	0.638	18,000
2024-04-15	0.790	0.790	0.780	0.780	0.682	11,000
2024-04-11	0.750	0.760	0.750	0.760	0.664	4,000

← NewerPage 9 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.