ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.520	0.550	0.520	0.550	0.495	50,000
2022-11-21	0.540	0.550	0.520	0.520	0.468	25,000
2022-11-18	0.520	0.520	0.500	0.520	0.468	248,000
2022-11-17	0.550	0.550	0.520	0.550	0.495	144,000
2022-11-16	0.550	0.550	0.540	0.550	0.495	217,000
2022-11-15	0.500	0.570	0.500	0.540	0.486	200,303,016
2022-11-14	0.520	0.520	0.510	0.510	0.459	16,000
2022-11-11	0.520	0.520	0.500	0.500	0.450	192,000
2022-11-10	0.500	0.500	0.500	0.500	0.450	30,000
2022-11-07	0.480	0.480	0.480	0.480	0.432	108,000
2022-11-03	0.510	0.510	0.510	0.510	0.459	10,000
2022-10-28	0.480	0.480	0.480	0.480	0.432	21,000
2022-10-27	0.480	0.520	0.480	0.520	0.468	28,000
2022-10-26	0.480	0.500	0.480	0.500	0.450	16,000
2022-10-25	0.510	0.510	0.500	0.500	0.450	8,000
2022-10-24	0.480	0.510	0.480	0.510	0.459	66,000
2022-10-21	0.520	0.520	0.520	0.520	0.468	40,000
2022-10-20	0.520	0.520	0.520	0.520	0.468	6,000
2022-10-19	0.500	0.530	0.500	0.530	0.477	210,000
2022-10-18	0.500	0.500	0.500	0.500	0.450	6,000
2022-10-17	0.530	0.530	0.530	0.530	0.477	10,000
2022-10-14	0.500	0.530	0.500	0.530	0.477	255,000
2022-10-13	0.500	0.540	0.500	0.540	0.486	11,000
2022-10-12	0.500	0.510	0.500	0.510	0.459	111,000
2022-10-07	0.530	0.540	0.520	0.540	0.486	145,000
2022-10-06	0.530	0.540	0.530	0.540	0.486	50,000
2022-10-05	0.500	0.520	0.480	0.520	0.468	414,000
2022-10-03	0.510	0.510	0.510	0.510	0.459	239,000
2022-09-30	0.530	0.530	0.530	0.530	0.477	119,000
2022-09-29	0.510	0.530	0.510	0.530	0.477	21,000
2022-09-23	0.500	0.530	0.500	0.500	0.450	223,000
2022-09-21	0.510	0.510	0.510	0.510	0.459	26,000
2022-09-20	0.520	0.540	0.520	0.530	0.477	14,000
2022-09-19	0.520	0.520	0.520	0.520	0.468	15,000
2022-09-16	0.520	0.520	0.520	0.520	0.468	136,000
2022-09-14	0.520	0.520	0.520	0.520	0.468	1,000
2022-09-13	0.520	0.520	0.510	0.510	0.459	4,000
2022-09-12	0.520	0.520	0.520	0.520	0.468	25,000
2022-09-09	0.530	0.530	0.530	0.530	0.477	5,000
2022-09-08	0.530	0.530	0.530	0.530	0.477	4,000
2022-09-07	0.520	0.520	0.520	0.520	0.468	2,000
2022-09-06	0.540	0.540	0.530	0.530	0.477	32,000
2022-09-02	0.540	0.540	0.540	0.540	0.486	12,000
2022-09-01	0.510	0.510	0.510	0.510	0.459	40,000
2022-08-31	0.520	0.540	0.520	0.520	0.468	81,000
2022-08-26	0.520	0.540	0.520	0.540	0.486	10,000
2022-08-25	0.520	0.540	0.520	0.540	0.486	92,000
2022-08-23	0.540	0.540	0.520	0.540	0.486	60,000
2022-08-22	0.530	0.540	0.530	0.540	0.486	15,000
2022-08-19	0.540	0.540	0.540	0.540	0.486	3,000
2022-08-18	0.540	0.540	0.520	0.540	0.486	142,000
2022-08-17	0.540	0.540	0.540	0.540	0.486	55,000
2022-08-16	0.540	0.540	0.530	0.530	0.477	212,000
2022-08-15	0.540	0.550	0.540	0.540	0.486	106,000
2022-08-12	0.530	0.540	0.530	0.540	0.486	203,000
2022-08-11	0.530	0.530	0.520	0.520	0.468	280,000
2022-08-10	0.530	0.530	0.530	0.530	0.477	201,000
2022-08-09	0.530	0.530	0.530	0.530	0.477	31,000
2022-08-05	0.530	0.530	0.530	0.530	0.477	12,000
2022-08-04	0.530	0.530	0.530	0.530	0.477	78,000

← NewerPage 14 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.