Euro-Med Laboratories Phil., Inc. (PSE:EURO)
Philippines · Delayed Price · Currency is PHP 0.8800
0.00 (0.00%)
At close: Jul 31, 2025, 2:45 PM PST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 11,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -2.22% | 212,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 20,000 |
| Jul 28, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | - | - | 21,000 |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | - | 71,000 |
| Jul 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -5.26% | 45,000 |
| Jul 23, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | - | - | 74,000 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5.56% | 5,000 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -6.25% | 42,000 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 2,000 |
| Jul 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | - | 6.67% | 3,000 |
| Jul 15, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | - | - | 6,000 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | - | -6.25% | 14,000 |
| Jul 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 6.67% | 8,000 |
| Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jul 9, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | - | - | 16,000 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | - | -9.09% | 22,000 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | - | 38,000 |
| Jul 4, 2025 | 0.84 | 1.00 | 0.84 | 0.99 | - | 15.12% | 123,000 |
| Jul 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 64,000 |
| Jul 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -2.27% | 10,000 |
| Jul 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -1.12% | 11,000 |
| Jun 30, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | - | 1.14% | 19,000 |
| Jun 27, 2025 | 0.86 | 0.89 | 0.81 | 0.88 | - | -1.12% | 84,000 |
| Jun 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 3.49% | 6,000 |
| Jun 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | -4.44% | 3,000 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,000 |
| Jun 20, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | - | - | 99,000 |
| Jun 19, 2025 | 0.84 | 0.92 | 0.83 | 0.90 | - | 3.45% | 337,000 |
| Jun 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 6,000 |
| Jun 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | - | 27,000 |
| Jun 9, 2025 | 0.92 | 0.92 | 0.82 | 0.87 | - | -3.33% | 40,000 |
| Jun 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 46,000 |
| Jun 3, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | - | 1.12% | 20,000 |
| Jun 2, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | - | 2.30% | 4,000 |
| May 30, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | - | -2.25% | 5,000 |
| May 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.14% | 2,000 |
| May 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | 1.15% | 15,000 |
| May 27, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | 1.16% | 2,000 |
| May 23, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | - | - | 9,000 |
| May 22, 2025 | 0.83 | 0.89 | 0.82 | 0.86 | - | -3.37% | 9,000 |
| May 21, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | - | 3.49% | 18,000 |
| May 20, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | - | -2.27% | 3,000 |
| May 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 1,000 |
| May 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 3.53% | 4,000 |
| May 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 4,000 |
| May 13, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | - | -2.30% | 2,000 |
| May 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4.82% | 8,000 |
| May 8, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | - | 2.47% | 8,000 |
| May 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -3.57% | 5,000 |