ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.450	0.460	0.425	0.425	0.392	340,000
2024-02-02	0.405	0.460	0.405	0.460	0.424	270,000
2024-02-01	0.420	0.420	0.400	0.400	0.369	300,000
2024-01-31	0.450	0.450	0.450	0.450	0.415	500,000
2024-01-30	0.440	0.440	0.440	0.440	0.406	10,000
2024-01-29	0.435	0.435	0.435	0.435	0.401	20,000
2024-01-26	0.430	0.430	0.425	0.430	0.397	230,000
2024-01-25	0.425	0.425	0.425	0.425	0.392	20,000
2024-01-24	0.420	0.425	0.420	0.425	0.392	200,000
2024-01-23	0.420	0.420	0.420	0.420	0.388	10,000
2024-01-22	0.420	0.420	0.420	0.420	0.388	20,000
2024-01-19	0.420	0.420	0.420	0.420	0.388	250,000
2024-01-18	0.425	0.425	0.415	0.415	0.383	90,000
2024-01-17	0.435	0.440	0.415	0.415	0.383	110,000
2024-01-16	0.430	0.435	0.430	0.435	0.401	160,000
2024-01-15	0.420	0.435	0.420	0.435	0.401	130,000
2024-01-12	0.425	0.425	0.420	0.420	0.388	220,000
2024-01-11	0.425	0.425	0.425	0.425	0.392	10,000
2024-01-10	0.420	0.425	0.420	0.425	0.392	200,000
2024-01-08	0.420	0.450	0.420	0.450	0.415	150,000
2023-12-28	0.435	0.460	0.435	0.460	0.424	100,000
2023-12-27	0.430	0.440	0.430	0.440	0.406	50,000
2023-12-22	0.435	0.435	0.435	0.435	0.401	80,000
2023-12-21	0.420	0.440	0.400	0.415	0.383	560,000
2023-12-20	0.440	0.440	0.440	0.440	0.406	100,000
2023-12-19	0.425	0.440	0.420	0.420	0.388	120,000
2023-12-15	0.435	0.440	0.435	0.440	0.406	40,000
2023-12-14	0.430	0.440	0.415	0.435	0.401	50,000
2023-12-13	0.440	0.440	0.440	0.440	0.406	110,000
2023-12-12	0.425	0.440	0.420	0.440	0.406	170,000
2023-12-11	0.450	0.450	0.440	0.440	0.406	390,000
2023-12-07	0.440	0.470	0.440	0.470	0.434	40,000
2023-12-06	0.470	0.470	0.470	0.470	0.434	90,000
2023-12-04	0.440	0.440	0.415	0.440	0.406	270,000
2023-11-30	0.440	0.445	0.440	0.445	0.411	30,000
2023-11-28	0.440	0.455	0.415	0.415	0.383	100,000
2023-11-24	0.445	0.445	0.440	0.440	0.406	140,000
2023-11-23	0.450	0.450	0.425	0.445	0.411	40,000
2023-11-22	0.415	0.420	0.415	0.420	0.388	80,000
2023-11-15	0.415	0.450	0.415	0.450	0.415	40,000
2023-11-13	0.455	0.470	0.455	0.470	0.434	50,000
2023-11-09	0.450	0.465	0.450	0.465	0.429	50,000
2023-11-07	0.455	0.455	0.455	0.455	0.420	20,000
2023-11-06	0.455	0.455	0.455	0.455	0.420	30,000
2023-10-27	0.455	0.455	0.455	0.455	0.420	20,000
2023-10-26	0.415	0.455	0.415	0.455	0.420	20,000
2023-10-25	0.415	0.455	0.415	0.455	0.420	20,000
2023-10-24	0.375	0.470	0.375	0.425	0.392	80,000
2023-10-23	0.440	0.440	0.350	0.350	0.323	540,000
2023-10-20	0.445	0.445	0.445	0.445	0.411	20,000
2023-10-19	0.445	0.445	0.445	0.445	0.411	210,000
2023-10-18	0.460	0.460	0.460	0.460	0.424	150,000
2023-10-17	0.445	0.465	0.445	0.465	0.429	520,000
2023-10-16	0.450	0.450	0.445	0.445	0.411	510,000
2023-10-13	0.470	0.480	0.470	0.480	0.443	20,000
2023-10-10	0.450	0.480	0.450	0.480	0.443	50,000
2023-10-09	0.480	0.490	0.480	0.490	0.452	50,000
2023-10-06	0.485	0.490	0.485	0.490	0.452	1,100,000
2023-10-04	0.480	0.485	0.480	0.485	0.448	40,000
2023-10-02	0.485	0.485	0.485	0.485	0.448	30,000

← NewerPage 10 of 18 · 1,031 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.