ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	0.430	0.430	0.415	0.415	0.404	310,000
2025-10-01	0.420	0.430	0.420	0.430	0.418	260,000
2025-09-29	0.420	0.435	0.420	0.435	0.423	450,000
2025-09-26	0.425	0.425	0.425	0.425	0.413	120,000
2025-09-25	0.425	0.425	0.425	0.425	0.413	130,000
2025-09-24	0.425	0.440	0.420	0.440	0.428	1,400,000
2025-09-23	0.425	0.440	0.420	0.440	0.428	1,060,000
2025-09-22	0.440	0.440	0.425	0.440	0.428	60,000
2025-09-19	0.430	0.445	0.430	0.435	0.423	1,480,000
2025-09-18	0.425	0.445	0.425	0.440	0.428	610,000
2025-09-17	0.425	0.440	0.425	0.425	0.413	1,190,000
2025-09-16	0.420	0.440	0.420	0.435	0.423	990,000
2025-09-15	0.430	0.440	0.415	0.430	0.418	1,610,000
2025-09-12	0.435	0.435	0.410	0.425	0.413	2,340,000
2025-09-11	0.420	0.440	0.420	0.440	0.428	4,130,000
2025-09-10	0.445	0.445	0.420	0.435	0.423	1,920,000
2025-09-08	0.445	0.445	0.445	0.445	0.433	10,000
2025-09-05	0.415	0.445	0.415	0.445	0.433	180,000
2025-09-04	0.415	0.415	0.415	0.415	0.404	260,000
2025-09-03	0.415	0.425	0.415	0.425	0.413	260,000
2025-09-02	0.435	0.440	0.415	0.415	0.404	1,770,000
2025-09-01	0.430	0.430	0.430	0.430	0.418	50,000
2025-08-29	0.415	0.420	0.415	0.420	0.409	110,000
2025-08-28	0.420	0.430	0.420	0.430	0.418	40,000
2025-08-27	0.425	0.425	0.420	0.420	0.409	2,010,000
2025-08-26	0.430	0.430	0.425	0.425	0.413	1,590,000
2025-08-22	0.440	0.450	0.440	0.450	0.438	100,000
2025-08-20	0.450	0.450	0.425	0.425	0.413	1,940,000
2025-08-19	0.450	0.455	0.425	0.450	0.438	730,000
2025-08-18	0.415	0.455	0.415	0.450	0.438	1,530,000
2025-08-15	0.415	0.415	0.415	0.415	0.404	820,000
2025-08-14	0.435	0.435	0.415	0.430	0.418	1,800,000
2025-08-13	0.430	0.430	0.425	0.425	0.413	320,000
2025-08-12	0.435	0.450	0.430	0.435	0.423	1,250,000
2025-08-11	0.435	0.440	0.425	0.425	0.413	940,000
2025-08-08	0.420	0.435	0.420	0.435	0.423	840,000
2025-08-07	0.415	0.415	0.415	0.415	0.404	110,000
2025-08-06	0.415	0.415	0.415	0.415	0.404	230,000
2025-08-05	0.415	0.420	0.415	0.420	0.409	190,000
2025-08-04	0.430	0.430	0.420	0.420	0.409	380,000
2025-08-01	0.425	0.425	0.420	0.420	0.409	210,000
2025-07-31	0.420	0.430	0.420	0.430	0.418	620,000
2025-07-30	0.420	0.420	0.420	0.420	0.409	30,000
2025-07-29	0.440	0.440	0.420	0.435	0.423	1,150,000
2025-07-28	0.430	0.445	0.420	0.440	0.428	3,390,000
2025-07-25	0.425	0.450	0.425	0.450	0.438	1,760,000
2025-07-24	0.445	0.450	0.420	0.450	0.438	1,030,000
2025-07-23	0.445	0.450	0.430	0.450	0.438	970,000
2025-07-22	0.440	0.445	0.420	0.445	0.433	1,730,000
2025-07-21	0.410	0.435	0.410	0.435	0.423	550,000
2025-07-18	0.410	0.430	0.410	0.430	0.418	560,000
2025-07-17	0.435	0.435	0.405	0.410	0.399	3,430,000
2025-07-16	0.450	0.450	0.405	0.435	0.423	2,360,000
2025-07-15	0.455	0.460	0.430	0.450	0.438	790,000
2025-07-14	0.465	0.465	0.445	0.460	0.448	110,000
2025-07-11	0.465	0.465	0.445	0.465	0.441	190,000
2025-07-10	0.465	0.470	0.455	0.465	0.441	570,000
2025-07-09	0.470	0.470	0.435	0.465	0.441	930,000
2025-07-08	0.470	0.475	0.450	0.470	0.445	660,000
2025-07-07	0.465	0.470	0.425	0.465	0.441	1,310,000

← NewerPage 4 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.