ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	0.455	0.470	0.420	0.450	0.426	1,590,000
2025-07-03	0.435	0.475	0.425	0.460	0.436	4,670,000
2025-07-02	0.420	0.435	0.420	0.430	0.408	150,000
2025-07-01	0.435	0.440	0.415	0.440	0.417	400,000
2025-06-30	0.405	0.440	0.405	0.435	0.412	250,000
2025-06-27	0.400	0.405	0.400	0.405	0.384	310,000
2025-06-26	0.420	0.420	0.400	0.400	0.379	180,000
2025-06-24	0.405	0.435	0.400	0.400	0.379	1,160,000
2025-06-23	0.425	0.430	0.400	0.400	0.379	120,000
2025-06-20	0.430	0.435	0.400	0.400	0.379	30,000
2025-06-19	0.400	0.420	0.400	0.420	0.398	240,000
2025-06-18	0.430	0.440	0.415	0.435	0.412	340,000
2025-06-17	0.415	0.425	0.415	0.420	0.398	80,000
2025-06-16	0.420	0.440	0.400	0.435	0.412	110,000
2025-06-13	0.420	0.420	0.400	0.410	0.389	240,000
2025-06-11	0.420	0.420	0.410	0.410	0.389	30,000
2025-06-10	0.455	0.465	0.410	0.410	0.389	420,000
2025-06-09	0.430	0.460	0.395	0.440	0.417	2,740,000
2025-06-05	0.355	0.430	0.355	0.430	0.408	1,990,000
2025-06-04	0.335	0.390	0.335	0.385	0.365	1,540,000
2025-06-03	0.335	0.335	0.335	0.335	0.318	20,000
2025-06-02	0.345	0.350	0.345	0.350	0.332	50,000
2025-05-30	0.350	0.350	0.335	0.335	0.318	120,000
2025-05-29	0.335	0.350	0.335	0.350	0.332	50,000
2025-05-28	0.350	0.350	0.335	0.335	0.318	550,000
2025-05-27	0.350	0.350	0.335	0.350	0.332	380,000
2025-05-26	0.345	0.350	0.335	0.350	0.332	130,000
2025-05-23	0.330	0.345	0.330	0.345	0.327	130,000
2025-05-22	0.345	0.345	0.330	0.335	0.318	370,000
2025-05-21	0.330	0.345	0.330	0.345	0.327	70,000
2025-05-20	0.335	0.340	0.330	0.340	0.322	220,000
2025-05-19	0.330	0.350	0.330	0.350	0.332	110,000
2025-05-16	0.330	0.330	0.330	0.330	0.313	20,000
2025-05-15	0.335	0.340	0.335	0.335	0.318	1,330,000
2025-05-13	0.340	0.350	0.340	0.350	0.332	20,000
2025-05-09	0.340	0.340	0.340	0.340	0.322	20,000
2025-05-08	0.350	0.350	0.340	0.340	0.322	190,000
2025-05-07	0.350	0.350	0.350	0.350	0.332	140,000
2025-05-06	0.350	0.350	0.350	0.350	0.332	10,000
2025-05-02	0.320	0.345	0.320	0.345	0.327	90,000
2025-04-30	0.350	0.350	0.350	0.350	0.332	10,000
2025-04-28	0.350	0.350	0.350	0.350	0.332	10,000
2025-04-25	0.345	0.350	0.345	0.350	0.332	100,000
2025-04-23	0.345	0.345	0.345	0.345	0.327	20,000
2025-04-22	0.340	0.345	0.340	0.345	0.327	70,000
2025-04-21	0.335	0.345	0.335	0.340	0.322	170,000
2025-04-14	0.315	0.335	0.315	0.335	0.318	40,000
2025-04-11	0.315	0.335	0.310	0.315	0.299	200,000
2025-04-10	0.340	0.340	0.310	0.310	0.294	50,000
2025-04-08	0.320	0.335	0.320	0.335	0.318	40,000
2025-04-07	0.330	0.330	0.310	0.320	0.303	400,000
2025-04-04	0.315	0.330	0.310	0.330	0.313	150,000
2025-04-03	0.320	0.340	0.315	0.320	0.303	180,000
2025-04-02	0.315	0.335	0.310	0.330	0.313	50,000
2025-03-31	0.310	0.315	0.310	0.315	0.299	20,000
2025-03-27	0.320	0.320	0.310	0.315	0.299	2,360,000
2025-03-26	0.320	0.320	0.320	0.320	0.303	300,000
2025-03-25	0.325	0.325	0.320	0.320	0.303	60,000
2025-03-24	0.330	0.330	0.330	0.330	0.313	130,000
2025-03-21	0.320	0.335	0.320	0.335	0.318	230,000

← NewerPage 5 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.