Euro-Med Laboratories Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.190	1.190	1.130	1.140	1.140	40,000
2026-10-15	1.140	1.190	1.140	1.190	1.190	13,000
2026-10-14	1.130	1.140	1.130	1.140	1.140	6,000
2026-10-13	1.190	1.190	1.170	1.170	1.170	5,000
2026-10-12	1.160	1.190	1.160	1.190	1.190	5,000
2026-10-09	1.200	1.200	1.160	1.160	1.160	30,000
2026-10-08	1.160	1.160	1.160	1.160	1.160	1,000
2026-10-07	1.160	1.170	1.120	1.160	1.160	15,000
2026-10-06	1.210	1.210	1.110	1.160	1.160	24,000
2026-10-05	1.200	1.240	1.100	1.240	1.240	83,000
2026-10-02	1.200	1.210	1.200	1.210	1.210	7,000
2026-10-01	1.210	1.210	1.180	1.200	1.200	10,000
2026-09-30	1.200	1.260	1.200	1.200	1.200	62,000
2026-09-29	1.200	1.200	1.200	1.200	1.200	9,000
2026-09-28	1.200	1.200	1.200	1.200	1.200	16,000
2026-09-25	1.210	1.210	1.190	1.200	1.200	44,000
2026-09-24	1.210	1.260	1.200	1.210	1.210	60,000
2026-09-23	1.230	1.230	1.160	1.160	1.160	17,000
2026-09-22	1.240	1.240	1.140	1.230	1.230	60,000
2026-09-18	1.280	1.280	1.280	1.280	1.280	17,000
2026-09-17	1.190	1.280	1.190	1.280	1.280	4,000
2026-09-16	1.190	1.190	1.190	1.190	1.190	3,000
2026-09-15	1.240	1.240	1.150	1.190	1.190	71,000
2026-09-14	1.100	1.300	1.100	1.250	1.250	50,000
2026-09-11	1.110	1.150	1.100	1.150	1.150	28,000
2026-09-09	1.160	1.160	1.100	1.150	1.150	15,000
2026-09-08	1.110	1.160	1.110	1.160	1.160	5,000
2026-09-07	1.110	1.120	1.110	1.110	1.110	43,000
2026-09-04	1.140	1.140	1.100	1.100	1.100	63,000
2026-09-03	1.130	1.130	1.130	1.130	1.130	3,000
2026-09-02	1.140	1.140	1.130	1.130	1.130	87,000
2026-09-01	1.130	1.130	1.120	1.120	1.120	58,000
2026-08-28	1.130	1.130	1.120	1.120	1.120	8,000
2026-08-27	1.200	1.200	1.130	1.130	1.130	140,000
2026-08-26	1.200	1.200	1.130	1.140	1.140	37,000
2026-08-25	1.130	1.200	1.130	1.200	1.200	188,000
2026-08-24	1.110	1.110	1.110	1.110	1.110	7,000
2026-08-20	1.110	1.110	1.110	1.110	1.110	41,000
2026-08-19	1.100	1.100	1.100	1.100	1.100	2,000
2026-08-18	1.100	1.100	1.100	1.100	1.100	11,000
2026-08-17	1.100	1.100	1.100	1.100	1.100	2,000
2026-08-14	1.050	1.120	1.050	1.050	1.050	50,000
2026-08-13	1.040	1.080	1.040	1.040	1.040	15,000
2026-08-11	1.040	1.040	1.040	1.040	1.040	4,000
2026-08-07	1.040	1.040	1.040	1.040	1.040	5,000
2026-08-06	1.080	1.080	1.080	1.080	1.080	4,000
2026-08-05	1.070	1.080	1.070	1.080	1.080	6,000
2026-08-04	1.070	1.070	1.040	1.040	1.040	8,000
2026-08-03	1.080	1.080	1.070	1.070	1.070	19,000
2026-07-30	1.070	1.070	1.070	1.070	1.070	15,000
2026-07-29	1.050	1.050	1.050	1.050	1.050	1,000
2026-07-28	1.060	1.060	1.040	1.040	1.040	13,000
2026-07-27	1.060	1.080	1.060	1.060	1.060	6,000
2026-07-24	1.080	1.080	1.080	1.080	1.080	13,000
2026-07-23	1.040	1.080	1.040	1.080	1.080	8,000
2026-07-22	1.080	1.080	1.030	1.030	1.030	9,000
2026-07-21	1.040	1.080	1.040	1.080	1.080	3,000
2026-07-20	1.040	1.090	1.040	1.090	1.090	2,000
2026-07-17	1.100	1.100	1.100	1.100	1.100	167,000
2026-07-16	1.050	1.100	1.050	1.100	1.100	31,000

Page 1 of 16 · 948 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.