ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.440	0.440	0.440	0.440	0.440	100,000
2026-10-13	0.440	0.440	0.430	0.430	0.430	190,000
2026-10-07	0.435	0.435	0.435	0.435	0.435	30,000
2026-10-01	0.455	0.455	0.455	0.455	0.455	20,000
2026-09-29	0.450	0.455	0.450	0.455	0.455	160,000
2026-09-28	0.430	0.430	0.430	0.430	0.430	30,000
2026-09-23	0.450	0.450	0.430	0.430	0.430	110,000
2026-09-18	0.450	0.450	0.450	0.450	0.450	20,000
2026-09-11	0.440	0.440	0.435	0.440	0.440	170,000
2026-09-10	0.465	0.465	0.465	0.465	0.465	70,000
2026-09-09	0.465	0.465	0.465	0.465	0.465	500,000
2026-09-08	0.465	0.465	0.465	0.465	0.465	500,000
2026-09-02	0.465	0.465	0.465	0.465	0.465	60,000
2026-08-27	0.465	0.465	0.465	0.465	0.465	10,000
2026-08-26	0.460	0.470	0.455	0.470	0.470	460,000
2026-08-25	0.455	0.455	0.435	0.455	0.455	80,000
2026-08-24	0.455	0.455	0.455	0.455	0.455	20,000
2026-08-20	0.435	0.460	0.435	0.455	0.455	530,000
2026-08-18	0.430	0.430	0.425	0.430	0.430	150,000
2026-08-17	0.430	0.430	0.430	0.430	0.430	20,000
2026-08-14	0.435	0.465	0.425	0.465	0.465	1,030,000
2026-08-13	0.475	0.475	0.475	0.475	0.475	30,000
2026-08-12	0.425	0.490	0.425	0.490	0.490	1,220,000
2026-08-11	0.425	0.425	0.425	0.425	0.425	30,000
2026-08-10	0.425	0.445	0.420	0.445	0.445	1,060,000
2026-08-07	0.425	0.425	0.425	0.425	0.425	10,000
2026-08-06	0.440	0.440	0.440	0.440	0.440	90,000
2026-08-05	0.440	0.440	0.425	0.430	0.430	100,000
2026-08-04	0.425	0.430	0.425	0.425	0.425	250,000
2026-07-31	0.430	0.440	0.425	0.440	0.440	1,210,000
2026-07-30	0.440	0.440	0.430	0.430	0.430	90,000
2026-07-29	0.440	0.440	0.440	0.440	0.440	10,000
2026-07-27	0.440	0.440	0.440	0.440	0.440	10,000
2026-07-23	0.440	0.470	0.440	0.450	0.450	410,000
2026-07-22	0.460	0.470	0.440	0.440	0.440	680,000
2026-07-21	0.450	0.460	0.450	0.460	0.460	100,000
2026-07-20	0.440	0.490	0.440	0.465	0.465	40,000
2026-07-17	0.430	0.430	0.430	0.430	0.430	20,000
2026-07-16	0.440	0.445	0.440	0.445	0.445	70,000
2026-07-15	0.430	0.430	0.430	0.430	0.430	20,000
2026-07-14	0.425	0.455	0.425	0.450	0.450	1,250,000
2026-07-13	0.425	0.425	0.425	0.425	0.425	40,000
2026-07-10	0.440	0.440	0.420	0.435	0.435	240,000
2026-07-09	0.435	0.500	0.435	0.435	0.435	70,000
2026-07-08	0.440	0.440	0.440	0.440	0.428	90,000
2026-07-06	0.430	0.430	0.430	0.430	0.418	20,000
2026-07-03	0.425	0.440	0.425	0.440	0.428	340,000
2026-07-02	0.425	0.440	0.425	0.435	0.423	30,000
2026-07-01	0.440	0.440	0.425	0.425	0.413	20,000
2026-06-30	0.425	0.445	0.425	0.440	0.428	540,000
2026-06-29	0.440	0.445	0.440	0.445	0.433	220,000
2026-06-26	0.440	0.440	0.440	0.440	0.428	70,000
2026-06-24	0.425	0.440	0.425	0.440	0.428	100,000
2026-06-22	0.445	0.445	0.445	0.445	0.433	50,000
2026-06-19	0.445	0.445	0.445	0.445	0.433	10,000
2026-06-16	0.440	0.445	0.440	0.445	0.433	20,000
2026-06-15	0.425	0.455	0.425	0.455	0.443	20,000
2026-06-10	0.430	0.430	0.425	0.425	0.413	220,000
2026-06-05	0.425	0.455	0.425	0.445	0.433	910,000
2026-06-04	0.425	0.425	0.425	0.425	0.413	50,000

Page 1 of 2 · 76 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0120 PHP
2025-07-14	0.0120 PHP
2024-07-18	0.0120 PHP
2023-07-12	0.0120 PHP
2022-07-06	0.0120 PHP
2021-07-06	0.0120 PHP
2020-07-07	0.0120 PHP
2019-07-03	0.0120 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.