ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.470	0.485	0.470	0.485	0.448	170,000
2023-09-28	0.470	0.470	0.445	0.445	0.411	350,000
2023-09-22	0.440	0.475	0.440	0.475	0.438	60,000
2023-09-20	0.440	0.440	0.440	0.440	0.406	800,000
2023-09-19	0.440	0.440	0.440	0.440	0.406	10,000
2023-09-18	0.475	0.475	0.470	0.470	0.434	40,000
2023-09-15	0.460	0.470	0.460	0.470	0.434	30,000
2023-09-12	0.450	0.450	0.445	0.445	0.411	60,000
2023-09-11	0.440	0.475	0.440	0.475	0.438	40,000
2023-09-08	0.485	0.485	0.485	0.485	0.448	20,000
2023-09-07	0.495	0.495	0.495	0.495	0.457	10,000
2023-09-04	0.495	0.495	0.495	0.495	0.457	140,000
2023-09-01	0.480	0.480	0.460	0.460	0.424	20,000
2023-08-30	0.435	0.445	0.435	0.445	0.411	30,000
2023-08-29	0.455	0.455	0.435	0.435	0.401	380,000
2023-08-25	0.495	0.495	0.455	0.460	0.424	120,000
2023-08-24	0.495	0.495	0.495	0.495	0.457	10,000
2023-08-18	0.455	0.455	0.450	0.450	0.415	240,000
2023-08-17	0.480	0.495	0.455	0.455	0.420	100,000
2023-08-16	0.455	0.480	0.455	0.480	0.443	220,000
2023-08-14	0.480	0.495	0.480	0.495	0.457	60,000
2023-08-11	0.460	0.470	0.455	0.470	0.434	360,000
2023-08-10	0.490	0.490	0.460	0.460	0.424	50,000
2023-08-09	0.455	0.490	0.455	0.490	0.452	370,000
2023-08-08	0.480	0.490	0.450	0.455	0.420	590,000
2023-08-07	0.480	0.490	0.480	0.490	0.452	40,000
2023-08-03	0.490	0.490	0.490	0.490	0.452	50,000
2023-08-02	0.495	0.495	0.490	0.490	0.452	160,000
2023-08-01	0.495	0.495	0.495	0.495	0.457	60,000
2023-07-31	0.495	0.495	0.495	0.495	0.457	30,000
2023-07-28	0.495	0.495	0.495	0.495	0.457	20,000
2023-07-27	0.485	0.495	0.485	0.495	0.457	20,000
2023-07-26	0.490	0.490	0.490	0.490	0.452	10,000
2023-07-24	0.500	0.500	0.470	0.490	0.452	153,000
2023-07-21	0.495	0.500	0.495	0.500	0.461	210,000
2023-07-19	0.495	0.495	0.495	0.495	0.457	10,000
2023-07-18	0.500	0.500	0.480	0.480	0.443	403,000
2023-07-17	0.495	0.500	0.475	0.500	0.461	32,000
2023-07-14	0.500	0.500	0.500	0.500	0.461	170,000
2023-07-13	0.480	0.480	0.475	0.475	0.438	90,000
2023-07-12	0.500	0.500	0.465	0.475	0.438	99,000
2023-07-11	0.455	0.510	0.455	0.500	0.450	120,000
2023-07-10	0.530	0.530	0.400	0.400	0.360	46,000
2023-07-07	0.500	0.550	0.500	0.550	0.495	340,000
2023-07-06	0.485	0.485	0.485	0.485	0.437	88,000
2023-07-05	0.500	0.500	0.500	0.500	0.450	10,000
2023-07-04	0.500	0.500	0.500	0.500	0.450	179,000
2023-07-03	0.520	0.520	0.500	0.500	0.450	166,000
2023-06-30	0.490	0.500	0.490	0.500	0.450	20,000
2023-06-29	0.470	0.490	0.470	0.490	0.441	70,000
2023-06-27	0.485	0.490	0.485	0.490	0.441	50,000
2023-06-26	0.495	0.495	0.480	0.480	0.432	240,000
2023-06-23	0.480	0.495	0.480	0.495	0.446	30,000
2023-06-22	0.490	0.490	0.490	0.490	0.441	10,000
2023-06-21	0.480	0.480	0.475	0.475	0.428	920,000
2023-06-20	0.490	0.490	0.475	0.475	0.428	160,000
2023-06-16	0.490	0.490	0.480	0.490	0.441	321,000
2023-06-15	0.500	0.500	0.500	0.500	0.450	10,000
2023-06-14	0.480	0.490	0.480	0.490	0.441	610,000
2023-06-13	0.495	0.495	0.490	0.490	0.441	1,220,000

← NewerPage 11 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.