ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-02	0.425	0.425	0.425	0.425	0.413	100,000
2026-06-01	0.440	0.445	0.430	0.430	0.418	300,000
2026-05-25	0.425	0.430	0.425	0.430	0.418	100,000
2026-05-19	0.430	0.430	0.430	0.430	0.418	10,000
2026-05-13	0.425	0.430	0.425	0.430	0.418	510,000
2026-05-08	0.425	0.425	0.425	0.425	0.413	30,000
2026-05-07	0.425	0.425	0.420	0.420	0.409	720,000
2026-05-06	0.425	0.425	0.425	0.425	0.413	510,000
2026-05-05	0.425	0.425	0.425	0.425	0.413	160,000
2026-05-04	0.425	0.425	0.425	0.425	0.413	10,000
2026-04-27	0.425	0.425	0.425	0.425	0.413	80,000
2026-04-24	0.425	0.425	0.425	0.425	0.413	110,000
2026-04-23	0.425	0.425	0.425	0.425	0.413	10,000
2026-04-22	0.425	0.425	0.425	0.425	0.413	40,000
2026-04-21	0.425	0.425	0.425	0.425	0.413	30,000
2026-04-20	0.425	0.425	0.425	0.425	0.413	100,000
2026-04-16	0.425	0.425	0.425	0.425	0.413	400,000
2026-04-15	0.435	0.435	0.435	0.435	0.423	20,000
2026-04-13	0.425	0.425	0.425	0.425	0.413	300,000
2026-04-10	0.425	0.425	0.425	0.425	0.413	70,000
2026-04-08	0.435	0.435	0.435	0.435	0.423	10,000
2026-04-07	0.425	0.425	0.425	0.425	0.413	400,000
2026-04-06	0.425	0.425	0.425	0.425	0.413	540,000
2026-04-01	0.430	0.430	0.430	0.430	0.418	410,000
2026-03-31	0.430	0.430	0.430	0.430	0.418	220,000
2026-03-27	0.430	0.430	0.430	0.430	0.418	440,000
2026-03-26	0.430	0.430	0.430	0.430	0.418	230,000
2026-03-25	0.430	0.430	0.430	0.430	0.418	150,000
2026-03-24	0.430	0.430	0.430	0.430	0.418	260,000
2026-03-23	0.430	0.435	0.430	0.435	0.423	230,000
2026-03-19	0.435	0.435	0.435	0.435	0.423	320,000
2026-03-18	0.440	0.440	0.440	0.440	0.428	40,000
2026-03-17	0.445	0.445	0.445	0.445	0.433	40,000
2026-03-16	0.435	0.435	0.435	0.435	0.423	320,000
2026-03-13	0.435	0.435	0.435	0.435	0.423	260,000
2026-03-11	0.435	0.435	0.435	0.435	0.423	40,000
2026-03-10	0.435	0.435	0.435	0.435	0.423	80,000
2026-03-09	0.435	0.435	0.435	0.435	0.423	320,000
2026-03-06	0.440	0.440	0.440	0.440	0.428	510,000
2026-03-05	0.440	0.455	0.440	0.440	0.428	560,000
2026-03-04	0.450	0.450	0.440	0.440	0.428	170,000
2026-03-03	0.445	0.450	0.440	0.450	0.438	1,150,000
2026-03-02	0.445	0.450	0.445	0.450	0.438	120,000
2026-02-27	0.445	0.445	0.445	0.445	0.433	30,000
2026-02-26	0.445	0.455	0.445	0.455	0.443	350,000
2026-02-25	0.450	0.455	0.445	0.455	0.443	690,000
2026-02-24	0.460	0.460	0.455	0.455	0.443	20,000
2026-02-23	0.455	0.470	0.445	0.470	0.457	2,040,000
2026-02-20	0.485	0.485	0.450	0.480	0.467	1,620,000
2026-02-19	0.465	0.490	0.435	0.485	0.472	2,820,000
2026-02-18	0.450	0.465	0.440	0.465	0.452	1,010,000
2026-02-13	0.465	0.470	0.465	0.465	0.452	210,000
2026-02-12	0.460	0.465	0.455	0.465	0.452	1,160,000
2026-02-11	0.440	0.455	0.430	0.455	0.443	5,080,000
2026-02-10	0.430	0.440	0.430	0.440	0.428	110,000
2026-02-09	0.440	0.440	0.430	0.430	0.418	20,000
2026-02-05	0.430	0.430	0.430	0.430	0.418	20,000
2026-02-04	0.440	0.440	0.425	0.425	0.413	330,000
2026-02-03	0.450	0.455	0.430	0.430	0.418	820,000
2026-02-02	0.420	0.460	0.420	0.450	0.438	2,550,000

← NewerPage 2 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.