ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.420	0.425	0.420	0.420	0.409	210,000
2026-01-29	0.415	0.415	0.415	0.415	0.404	90,000
2026-01-28	0.415	0.420	0.415	0.420	0.409	70,000
2026-01-27	0.420	0.420	0.420	0.420	0.409	520,000
2026-01-26	0.415	0.415	0.415	0.415	0.404	130,000
2026-01-23	0.420	0.420	0.415	0.415	0.404	480,000
2026-01-21	0.415	0.420	0.415	0.420	0.409	110,000
2026-01-20	0.415	0.415	0.415	0.415	0.404	40,000
2026-01-19	0.420	0.420	0.420	0.420	0.409	10,000
2026-01-16	0.415	0.420	0.415	0.420	0.409	550,000
2026-01-14	0.415	0.415	0.415	0.415	0.404	670,000
2026-01-12	0.415	0.415	0.415	0.415	0.404	160,000
2026-01-07	0.415	0.415	0.415	0.415	0.404	20,000
2026-01-06	0.415	0.415	0.415	0.415	0.404	20,000
2026-01-05	0.415	0.415	0.415	0.415	0.404	50,000
2026-01-02	0.425	0.425	0.415	0.415	0.404	30,000
2025-12-29	0.415	0.420	0.415	0.420	0.409	90,000
2025-12-26	0.415	0.420	0.415	0.420	0.409	140,000
2025-12-19	0.410	0.410	0.410	0.410	0.399	20,000
2025-12-18	0.420	0.420	0.420	0.420	0.409	10,000
2025-12-16	0.410	0.410	0.410	0.410	0.399	60,000
2025-12-12	0.410	0.415	0.410	0.415	0.404	30,000
2025-12-11	0.410	0.410	0.410	0.410	0.399	40,000
2025-12-10	0.430	0.430	0.410	0.410	0.399	910,000
2025-12-09	0.425	0.425	0.425	0.425	0.413	10,000
2025-12-05	0.425	0.425	0.425	0.425	0.413	10,000
2025-12-03	0.415	0.415	0.415	0.415	0.404	170,000
2025-12-02	0.425	0.425	0.415	0.415	0.404	40,000
2025-12-01	0.420	0.420	0.420	0.420	0.409	10,000
2025-11-28	0.415	0.425	0.410	0.410	0.399	1,280,000
2025-11-27	0.415	0.425	0.415	0.425	0.413	310,000
2025-11-25	0.420	0.420	0.410	0.410	0.399	240,000
2025-11-24	0.415	0.430	0.415	0.430	0.418	510,000
2025-11-21	0.420	0.420	0.420	0.420	0.409	20,000
2025-11-19	0.410	0.410	0.410	0.410	0.399	100,000
2025-11-17	0.415	0.430	0.410	0.410	0.399	1,110,000
2025-11-14	0.425	0.425	0.410	0.410	0.399	120,000
2025-11-12	0.415	0.430	0.415	0.425	0.413	980,000
2025-11-11	0.410	0.410	0.410	0.410	0.399	270,000
2025-11-10	0.410	0.410	0.410	0.410	0.399	40,000
2025-11-05	0.420	0.420	0.420	0.420	0.409	10,000
2025-11-03	0.435	0.435	0.415	0.415	0.404	60,000
2025-10-30	0.435	0.440	0.415	0.435	0.423	1,540,000
2025-10-29	0.415	0.415	0.415	0.415	0.404	520,000
2025-10-28	0.420	0.420	0.415	0.415	0.404	560,000
2025-10-27	0.420	0.420	0.420	0.420	0.409	250,000
2025-10-23	0.420	0.420	0.420	0.420	0.409	160,000
2025-10-21	0.420	0.420	0.420	0.420	0.409	200,000
2025-10-20	0.425	0.435	0.420	0.435	0.423	840,000
2025-10-17	0.410	0.440	0.410	0.440	0.428	3,000,000
2025-10-16	0.410	0.445	0.410	0.445	0.433	2,120,000
2025-10-15	0.410	0.420	0.410	0.420	0.409	70,000
2025-10-14	0.410	0.410	0.410	0.410	0.399	540,000
2025-10-13	0.410	0.425	0.410	0.410	0.399	280,000
2025-10-10	0.415	0.415	0.410	0.410	0.399	570,000
2025-10-09	0.415	0.430	0.415	0.415	0.404	700,000
2025-10-08	0.415	0.435	0.410	0.410	0.399	680,000
2025-10-07	0.415	0.435	0.415	0.415	0.404	1,070,000
2025-10-06	0.425	0.430	0.415	0.425	0.413	560,000
2025-10-03	0.420	0.430	0.415	0.425	0.413	610,000

← NewerPage 3 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.