ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.570	0.570	0.570	0.570	0.503	14,000
2022-04-29	0.570	0.580	0.570	0.580	0.511	50,000
2022-04-28	0.580	0.580	0.560	0.580	0.511	30,000
2022-04-27	0.580	0.590	0.580	0.580	0.511	75,000
2022-04-26	0.550	0.580	0.550	0.580	0.511	9,000
2022-04-25	0.560	0.560	0.550	0.560	0.494	85,000
2022-04-22	0.560	0.560	0.560	0.560	0.494	10,000
2022-04-21	0.580	0.580	0.580	0.580	0.511	5,000
2022-04-19	0.580	0.580	0.550	0.580	0.511	45,000
2022-04-18	0.580	0.580	0.580	0.580	0.511	5,000
2022-04-13	0.590	0.590	0.590	0.590	0.520	89,000
2022-04-12	0.560	0.560	0.560	0.560	0.494	15,000
2022-04-11	0.560	0.560	0.560	0.560	0.494	18,000
2022-04-08	0.590	0.590	0.550	0.590	0.520	742,000
2022-04-07	0.580	0.580	0.580	0.580	0.511	20,000
2022-04-06	0.580	0.580	0.580	0.580	0.511	5,000
2022-04-05	0.570	0.600	0.570	0.600	0.529	114,000
2022-04-01	0.590	0.600	0.590	0.600	0.529	546,000
2022-03-31	0.580	0.590	0.580	0.590	0.520	98,000
2022-03-30	0.550	0.550	0.550	0.550	0.485	9,000
2022-03-29	0.580	0.580	0.550	0.550	0.485	24,000
2022-03-28	0.560	0.590	0.550	0.590	0.520	91,000
2022-03-25	0.590	0.590	0.590	0.590	0.520	5,000
2022-03-24	0.590	0.590	0.560	0.590	0.520	141,000
2022-03-23	0.560	0.590	0.560	0.590	0.520	5,000
2022-03-22	0.560	0.560	0.560	0.560	0.494	7,000
2022-03-21	0.590	0.590	0.590	0.590	0.520	20,000
2022-03-18	0.560	0.600	0.560	0.600	0.529	385,000
2022-03-17	0.530	0.550	0.530	0.540	0.476	311,000
2022-03-16	0.600	0.600	0.600	0.600	0.529	5,000
2022-03-15	0.560	0.560	0.560	0.560	0.494	3,000
2022-03-14	0.560	0.560	0.530	0.560	0.494	555,000
2022-03-11	0.560	0.560	0.540	0.560	0.494	339,000
2022-03-10	0.540	0.550	0.540	0.550	0.485	225,000
2022-03-09	0.560	0.560	0.550	0.550	0.485	56,000
2022-03-08	0.550	0.560	0.540	0.560	0.494	2,144,000
2022-03-07	0.590	0.590	0.550	0.560	0.494	3,298,000
2022-03-04	0.580	0.590	0.580	0.590	0.520	409,000
2022-03-03	0.590	0.600	0.590	0.590	0.520	167,000
2022-03-02	0.600	0.600	0.590	0.590	0.520	91,000
2022-03-01	0.600	0.600	0.590	0.600	0.529	498,000
2022-02-28	0.610	0.610	0.600	0.600	0.529	865,000
2022-02-24	0.610	0.610	0.610	0.610	0.538	343,000
2022-02-23	0.610	0.610	0.610	0.610	0.538	106,000
2022-02-22	0.610	0.610	0.610	0.610	0.538	41,000
2022-02-21	0.610	0.620	0.610	0.620	0.547	147,000
2022-02-18	0.620	0.620	0.610	0.610	0.538	17,000
2022-02-17	0.630	0.630	0.620	0.630	0.555	14,000
2022-02-16	0.620	0.630	0.620	0.630	0.555	1,017,000
2022-02-15	0.610	0.620	0.610	0.620	0.547	18,000
2022-02-14	0.620	0.620	0.620	0.620	0.547	6,000
2022-02-11	0.610	0.610	0.610	0.610	0.538	114,000
2022-02-10	0.620	0.620	0.600	0.600	0.529	172,000
2022-02-09	0.600	0.600	0.600	0.600	0.529	488,000
2022-02-08	0.600	0.600	0.600	0.600	0.529	36,000
2022-02-07	0.600	0.600	0.600	0.600	0.529	5,000
2022-02-04	0.600	0.610	0.600	0.610	0.538	65,000
2022-02-03	0.610	0.620	0.610	0.610	0.538	57,000
2022-02-02	0.620	0.620	0.620	0.620	0.547	10,000
2022-01-31	0.610	0.620	0.610	0.620	0.547	23,000

← NewerPage 16 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.