ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.550	0.550	0.500	0.510	0.459	1,042,000
2023-03-03	0.500	0.560	0.500	0.560	0.504	219,000
2023-03-02	0.550	0.550	0.500	0.500	0.450	200,000
2023-03-01	0.550	0.550	0.550	0.550	0.495	5,000
2023-02-28	0.550	0.560	0.540	0.540	0.486	62,000
2023-02-27	0.530	0.550	0.530	0.550	0.495	51,000
2023-02-23	0.540	0.540	0.520	0.520	0.468	310,000
2023-02-21	0.550	0.560	0.550	0.560	0.504	23,000
2023-02-20	0.540	0.560	0.540	0.560	0.504	48,000
2023-02-17	0.570	0.570	0.570	0.570	0.513	1,000
2023-02-16	0.550	0.570	0.550	0.570	0.513	331,000
2023-02-15	0.580	0.580	0.550	0.550	0.495	111,000
2023-02-14	0.570	0.570	0.550	0.550	0.495	3,000
2023-02-13	0.540	0.570	0.540	0.570	0.513	90,000
2023-02-10	0.540	0.540	0.530	0.530	0.477	108,000
2023-02-09	0.570	0.570	0.570	0.570	0.513	9,000
2023-02-08	0.570	0.570	0.550	0.550	0.495	15,000
2023-02-07	0.550	0.550	0.550	0.550	0.495	242,000
2023-02-03	0.540	0.570	0.540	0.570	0.513	278,000
2023-02-02	0.540	0.540	0.540	0.540	0.486	111,000
2023-02-01	0.580	0.590	0.540	0.540	0.486	65,000
2023-01-31	0.560	0.590	0.560	0.560	0.504	57,000
2023-01-30	0.540	0.550	0.540	0.550	0.495	203,000
2023-01-26	0.570	0.570	0.540	0.540	0.486	124,000
2023-01-25	0.580	0.590	0.580	0.580	0.522	23,000
2023-01-24	0.570	0.580	0.530	0.570	0.513	315,000
2023-01-20	0.550	0.590	0.550	0.590	0.531	118,000
2023-01-19	0.580	0.580	0.580	0.580	0.522	117,000
2023-01-18	0.590	0.590	0.550	0.550	0.495	102,000
2023-01-17	0.570	0.590	0.570	0.590	0.531	220,000
2023-01-16	0.610	0.620	0.580	0.580	0.522	208,000
2023-01-13	0.600	0.620	0.580	0.580	0.522	183,000
2023-01-12	0.580	0.600	0.580	0.600	0.540	417,000
2023-01-11	0.570	0.580	0.560	0.580	0.522	117,000
2023-01-10	0.570	0.600	0.550	0.590	0.531	624,000
2023-01-09	0.560	0.580	0.550	0.560	0.504	526,000
2023-01-06	0.520	0.580	0.520	0.550	0.495	1,638,000
2023-01-05	0.550	0.550	0.510	0.510	0.459	485,000
2023-01-04	0.520	0.550	0.500	0.550	0.495	787,000
2023-01-03	0.560	0.560	0.540	0.540	0.486	46,000
2022-12-29	0.540	0.560	0.540	0.560	0.504	468,000
2022-12-28	0.560	0.560	0.540	0.540	0.486	110,000
2022-12-27	0.550	0.560	0.540	0.560	0.504	571,000
2022-12-23	0.520	0.560	0.510	0.540	0.486	378,000
2022-12-22	0.520	0.520	0.520	0.520	0.468	10,000
2022-12-21	0.490	0.500	0.490	0.490	0.441	19,000
2022-12-20	0.530	0.530	0.500	0.500	0.450	140,000
2022-12-19	0.500	0.500	0.500	0.500	0.450	121,000
2022-12-14	0.500	0.540	0.500	0.530	0.477	71,000
2022-12-13	0.500	0.500	0.500	0.500	0.450	200,000
2022-12-12	0.510	0.510	0.495	0.500	0.450	301,000
2022-12-09	0.500	0.520	0.500	0.520	0.468	59,000
2022-12-07	0.500	0.520	0.500	0.520	0.468	958,000
2022-12-06	0.530	0.540	0.530	0.540	0.486	36,000
2022-12-02	0.540	0.560	0.510	0.550	0.495	915,000
2022-12-01	0.520	0.550	0.520	0.520	0.468	130,000
2022-11-29	0.520	0.530	0.490	0.490	0.441	200,000
2022-11-25	0.540	0.550	0.485	0.520	0.468	517,000
2022-11-24	0.520	0.550	0.520	0.520	0.468	80,000
2022-11-23	0.500	0.520	0.500	0.520	0.468	32,000

← NewerPage 13 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.