ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.490	0.490	0.490	0.490	0.441	20,000
2023-06-08	0.520	0.530	0.490	0.490	0.441	821,000
2023-06-07	0.495	0.520	0.490	0.520	0.468	128,000
2023-06-06	0.540	0.540	0.540	0.540	0.486	8,000
2023-06-05	0.540	0.540	0.540	0.540	0.486	2,000
2023-06-01	0.550	0.550	0.550	0.550	0.495	15,000
2023-05-31	0.485	0.560	0.485	0.560	0.504	503,000
2023-05-29	0.500	0.500	0.500	0.500	0.450	100,000
2023-05-26	0.485	0.500	0.485	0.500	0.450	595,000
2023-05-25	0.485	0.500	0.485	0.500	0.450	161,000
2023-05-23	0.510	0.510	0.500	0.500	0.450	95,000
2023-05-22	0.500	0.500	0.500	0.500	0.450	10,000
2023-05-19	0.500	0.500	0.490	0.490	0.441	80,000
2023-05-18	0.490	0.490	0.490	0.490	0.441	150,000
2023-05-17	0.520	0.520	0.490	0.490	0.441	86,000
2023-05-16	0.500	0.520	0.500	0.520	0.468	18,000
2023-05-15	0.500	0.500	0.500	0.500	0.450	132,000
2023-05-12	0.510	0.510	0.510	0.510	0.459	9,000
2023-05-11	0.510	0.580	0.500	0.540	0.486	350,000
2023-05-10	0.500	0.500	0.490	0.495	0.446	43,000
2023-05-09	0.500	0.500	0.490	0.500	0.450	43,000
2023-05-08	0.540	0.540	0.500	0.500	0.450	48,000
2023-05-05	0.590	0.590	0.510	0.540	0.486	266,000
2023-05-04	0.480	0.600	0.480	0.600	0.540	128,000
2023-05-03	0.490	0.500	0.490	0.500	0.450	300,000
2023-05-02	0.490	0.490	0.490	0.490	0.441	10,000
2023-04-28	0.490	0.490	0.480	0.480	0.432	100,000
2023-04-27	0.485	0.495	0.485	0.495	0.446	270,000
2023-04-26	0.495	0.495	0.495	0.495	0.446	10,000
2023-04-25	0.490	0.490	0.480	0.485	0.437	320,000
2023-04-24	0.500	0.500	0.490	0.490	0.441	40,000
2023-04-20	0.490	0.490	0.490	0.490	0.441	15,000
2023-04-19	0.500	0.500	0.500	0.500	0.450	10,000
2023-04-18	0.500	0.500	0.470	0.480	0.432	303,000
2023-04-17	0.500	0.500	0.500	0.500	0.450	26,000
2023-04-14	0.510	0.510	0.495	0.500	0.450	149,000
2023-04-13	0.510	0.510	0.500	0.510	0.459	23,000
2023-04-12	0.520	0.520	0.510	0.510	0.459	41,000
2023-04-11	0.520	0.530	0.520	0.520	0.468	7,000
2023-04-05	0.520	0.530	0.520	0.520	0.468	163,000
2023-04-04	0.510	0.520	0.510	0.520	0.468	16,000
2023-04-03	0.520	0.520	0.520	0.520	0.468	1,000
2023-03-31	0.510	0.510	0.510	0.510	0.459	250,000
2023-03-30	0.510	0.520	0.500	0.500	0.450	226,000
2023-03-29	0.510	0.510	0.485	0.500	0.450	178,000
2023-03-28	0.520	0.520	0.520	0.520	0.468	10,000
2023-03-27	0.500	0.500	0.495	0.495	0.446	158,000
2023-03-24	0.500	0.510	0.495	0.510	0.459	25,000
2023-03-23	0.520	0.520	0.510	0.510	0.459	29,000
2023-03-22	0.520	0.530	0.520	0.530	0.477	61,000
2023-03-21	0.520	0.530	0.520	0.530	0.477	30,000
2023-03-20	0.510	0.520	0.510	0.520	0.468	28,000
2023-03-16	0.500	0.520	0.500	0.520	0.468	21,000
2023-03-15	0.530	0.530	0.500	0.510	0.459	4,000
2023-03-14	0.530	0.530	0.530	0.530	0.477	4,000
2023-03-13	0.530	0.530	0.530	0.530	0.477	117,000
2023-03-10	0.510	0.530	0.510	0.510	0.459	245,000
2023-03-09	0.500	0.500	0.500	0.500	0.450	8,000
2023-03-08	0.530	0.530	0.530	0.530	0.477	2,000
2023-03-07	0.520	0.530	0.510	0.530	0.477	352,000

← NewerPage 12 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.