ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.610	0.610	0.610	0.610	0.538	145,000
2022-01-27	0.610	0.620	0.610	0.620	0.547	23,000
2022-01-26	0.610	0.610	0.610	0.610	0.538	10,000
2022-01-25	0.600	0.600	0.600	0.600	0.529	80,000
2022-01-24	0.600	0.600	0.600	0.600	0.529	30,000
2022-01-21	0.610	0.620	0.610	0.620	0.547	33,000
2022-01-20	0.600	0.610	0.600	0.610	0.538	1,090,000
2022-01-19	0.620	0.620	0.620	0.620	0.547	5,000
2022-01-18	0.600	0.630	0.600	0.630	0.555	7,000
2022-01-17	0.620	0.640	0.600	0.640	0.564	335,000
2022-01-14	0.620	0.620	0.600	0.610	0.538	486,000
2022-01-13	0.640	0.640	0.610	0.640	0.564	242,000
2022-01-12	0.640	0.640	0.640	0.640	0.564	6,000
2022-01-11	0.610	0.640	0.610	0.640	0.564	35,000
2022-01-10	0.600	0.640	0.600	0.610	0.538	297,000
2022-01-06	0.620	0.640	0.600	0.640	0.564	40,000
2022-01-05	0.610	0.620	0.600	0.620	0.547	302,000
2022-01-03	0.640	0.640	0.640	0.640	0.564	12,000
2021-12-31	0.610	0.640	0.610	0.640	0.564	24,000
2021-12-29	0.640	0.640	0.640	0.640	0.564	20,000
2021-12-28	0.630	0.630	0.630	0.630	0.555	100,000
2021-12-27	0.620	0.630	0.620	0.630	0.555	68,000
2021-12-24	0.640	0.640	0.640	0.640	0.564	5,000
2021-12-23	0.640	0.640	0.620	0.620	0.547	47,000
2021-12-22	0.640	0.640	0.640	0.640	0.564	28,000
2021-12-21	0.640	0.640	0.610	0.610	0.538	52,000
2021-12-20	0.610	0.610	0.610	0.610	0.538	142,000
2021-12-17	0.620	0.640	0.610	0.610	0.538	45,000
2021-12-16	0.620	0.620	0.620	0.620	0.547	406,000
2021-12-15	0.620	0.620	0.620	0.620	0.547	255,000
2021-12-14	0.620	0.630	0.620	0.620	0.547	263,000
2021-12-13	0.630	0.630	0.620	0.620	0.547	405,000
2021-12-10	0.620	0.630	0.620	0.630	0.555	292,000
2021-12-09	0.620	0.630	0.620	0.630	0.555	104,000
2021-12-07	0.620	0.620	0.620	0.620	0.547	288,000
2021-12-06	0.630	0.630	0.630	0.630	0.555	5,000
2021-12-03	0.630	0.640	0.630	0.630	0.555	153,000
2021-12-02	0.620	0.620	0.620	0.620	0.547	100,000
2021-12-01	0.630	0.640	0.620	0.630	0.555	486,000
2021-11-29	0.630	0.630	0.620	0.630	0.555	298,000
2021-11-26	0.640	0.640	0.640	0.640	0.564	8,000
2021-11-25	0.630	0.640	0.630	0.630	0.555	336,000
2021-11-24	0.630	0.630	0.630	0.630	0.555	32,000
2021-11-23	0.630	0.630	0.630	0.630	0.555	24,000
2021-11-22	0.660	0.660	0.630	0.630	0.555	32,000
2021-11-19	0.660	0.660	0.650	0.650	0.573	5,000
2021-11-18	0.640	0.660	0.630	0.650	0.573	152,000
2021-11-17	0.640	0.640	0.620	0.620	0.547	2,232,000
2021-11-16	0.670	0.670	0.630	0.630	0.555	302,000
2021-11-15	0.630	0.640	0.630	0.630	0.555	279,000
2021-11-12	0.670	0.670	0.640	0.640	0.564	333,000
2021-11-11	0.630	0.670	0.630	0.670	0.591	658,000
2021-11-10	0.650	0.650	0.630	0.650	0.573	296,000
2021-11-09	0.650	0.650	0.650	0.650	0.573	568,000
2021-11-08	0.640	0.650	0.640	0.650	0.573	225,000
2021-11-05	0.640	0.650	0.630	0.640	0.564	75,000
2021-11-04	0.630	0.630	0.630	0.630	0.555	313,000
2021-11-03	0.630	0.630	0.630	0.630	0.555	223,000
2021-11-02	0.660	0.660	0.630	0.630	0.555	23,000
2021-10-29	0.650	0.660	0.650	0.660	0.582	19,000

← NewerPage 17 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.