ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.520	0.540	0.520	0.540	0.486	100,000
2022-08-01	0.530	0.540	0.530	0.530	0.477	66,000
2022-07-29	0.540	0.540	0.530	0.530	0.477	96,000
2022-07-28	0.540	0.540	0.530	0.530	0.477	55,000
2022-07-27	0.540	0.540	0.530	0.530	0.477	12,000
2022-07-26	0.540	0.540	0.540	0.540	0.486	22,000
2022-07-22	0.530	0.550	0.500	0.500	0.450	276,000
2022-07-21	0.520	0.530	0.520	0.520	0.468	82,000
2022-07-20	0.530	0.530	0.530	0.530	0.477	182,000
2022-07-19	0.560	0.560	0.540	0.540	0.486	38,000
2022-07-15	0.550	0.550	0.550	0.550	0.495	5,000
2022-07-14	0.550	0.550	0.550	0.550	0.495	12,000
2022-07-13	0.550	0.590	0.550	0.590	0.531	15,000
2022-07-12	0.590	0.590	0.590	0.590	0.531	5,000
2022-07-11	0.590	0.590	0.590	0.590	0.531	6,000
2022-07-07	0.590	0.590	0.590	0.590	0.531	1,000
2022-07-06	0.570	0.620	0.570	0.600	0.540	26,000
2022-07-05	0.560	0.570	0.540	0.570	0.503	22,000
2022-07-04	0.570	0.570	0.560	0.560	0.494	29,000
2022-07-01	0.570	0.570	0.570	0.570	0.503	10,000
2022-06-30	0.570	0.570	0.570	0.570	0.503	1,000
2022-06-29	0.550	0.570	0.550	0.570	0.503	11,000
2022-06-28	0.560	0.570	0.540	0.570	0.503	141,000
2022-06-27	0.550	0.560	0.550	0.560	0.494	117,000
2022-06-24	0.550	0.550	0.550	0.550	0.485	54,000
2022-06-23	0.540	0.550	0.540	0.550	0.485	58,000
2022-06-22	0.540	0.540	0.540	0.540	0.476	133,000
2022-06-21	0.530	0.560	0.530	0.560	0.494	52,000
2022-06-20	0.540	0.540	0.520	0.520	0.458	635,000
2022-06-17	0.530	0.530	0.520	0.520	0.458	16,000
2022-06-16	0.560	0.560	0.530	0.530	0.467	21,000
2022-06-15	0.540	0.540	0.530	0.530	0.467	204,000
2022-06-14	0.560	0.560	0.540	0.540	0.476	13,000
2022-06-13	0.540	0.540	0.540	0.540	0.476	24,000
2022-06-10	0.560	0.560	0.560	0.560	0.494	239,000
2022-06-09	0.570	0.570	0.570	0.570	0.503	10,000
2022-06-08	0.560	0.570	0.560	0.570	0.503	21,000
2022-06-07	0.560	0.580	0.530	0.580	0.511	96,000
2022-06-06	0.560	0.580	0.560	0.580	0.511	71,000
2022-06-03	0.570	0.570	0.570	0.570	0.503	6,000
2022-06-02	0.560	0.570	0.560	0.570	0.503	177,000
2022-06-01	0.530	0.530	0.530	0.530	0.467	10,000
2022-05-31	0.560	0.570	0.560	0.570	0.503	41,000
2022-05-30	0.570	0.570	0.550	0.550	0.485	16,000
2022-05-27	0.560	0.560	0.560	0.560	0.494	1,700,000
2022-05-26	0.580	0.580	0.560	0.560	0.494	56,000
2022-05-25	0.540	0.570	0.540	0.570	0.503	100,000
2022-05-24	0.530	0.530	0.530	0.530	0.467	101,000
2022-05-23	0.560	0.590	0.560	0.580	0.511	266,000
2022-05-20	0.560	0.560	0.550	0.550	0.485	61,000
2022-05-19	0.560	0.560	0.560	0.560	0.494	14,000
2022-05-18	0.560	0.560	0.560	0.560	0.494	1,000
2022-05-17	0.550	0.550	0.550	0.550	0.485	58,000
2022-05-16	0.550	0.560	0.550	0.560	0.494	39,000
2022-05-13	0.540	0.550	0.540	0.550	0.485	80,000
2022-05-12	0.530	0.540	0.520	0.540	0.476	74,000
2022-05-11	0.570	0.570	0.530	0.550	0.485	112,000
2022-05-10	0.550	0.560	0.540	0.560	0.494	25,000
2022-05-06	0.560	0.570	0.560	0.570	0.503	14,000
2022-05-05	0.550	0.560	0.550	0.560	0.494	198,000

← NewerPage 15 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.