ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-20	0.320	0.325	0.320	0.320	0.303	420,000
2025-03-19	0.325	0.335	0.325	0.335	0.318	40,000
2025-03-14	0.325	0.340	0.325	0.340	0.322	120,000
2025-03-13	0.325	0.325	0.325	0.325	0.308	10,000
2025-03-12	0.325	0.325	0.325	0.325	0.308	80,000
2025-03-11	0.325	0.335	0.325	0.335	0.318	20,000
2025-03-10	0.335	0.340	0.335	0.340	0.322	60,000
2025-03-07	0.320	0.340	0.320	0.340	0.322	40,000
2025-03-06	0.320	0.325	0.320	0.325	0.308	60,000
2025-03-05	0.345	0.350	0.345	0.350	0.332	20,000
2025-03-03	0.340	0.345	0.340	0.345	0.327	30,000
2025-02-27	0.340	0.345	0.340	0.345	0.327	110,000
2025-02-26	0.320	0.340	0.320	0.340	0.322	110,000
2025-02-25	0.340	0.340	0.320	0.320	0.303	110,000
2025-02-24	0.340	0.340	0.340	0.340	0.322	100,000
2025-02-21	0.340	0.340	0.340	0.340	0.322	170,000
2025-02-20	0.335	0.340	0.325	0.335	0.318	60,000
2025-02-19	0.340	0.340	0.325	0.325	0.308	350,000
2025-02-18	0.330	0.340	0.325	0.325	0.308	290,000
2025-02-17	0.330	0.340	0.330	0.340	0.322	320,000
2025-02-14	0.340	0.340	0.325	0.325	0.308	210,000
2025-02-13	0.325	0.340	0.325	0.340	0.322	40,000
2025-02-12	0.340	0.340	0.325	0.325	0.308	70,000
2025-02-11	0.325	0.335	0.325	0.335	0.318	130,000
2025-02-07	0.340	0.340	0.340	0.340	0.322	100,000
2025-02-06	0.340	0.340	0.340	0.340	0.322	10,000
2025-02-05	0.330	0.340	0.325	0.340	0.322	110,000
2025-02-04	0.340	0.340	0.340	0.340	0.322	20,000
2025-02-03	0.325	0.340	0.325	0.340	0.322	100,000
2025-01-31	0.330	0.350	0.325	0.325	0.308	220,000
2025-01-30	0.330	0.350	0.330	0.330	0.313	80,000
2025-01-28	0.335	0.345	0.335	0.345	0.327	80,000
2025-01-27	0.350	0.355	0.350	0.355	0.336	20,000
2025-01-24	0.355	0.360	0.310	0.330	0.313	1,520,000
2025-01-23	0.345	0.360	0.340	0.345	0.327	240,000
2025-01-22	0.340	0.345	0.340	0.345	0.327	40,000
2025-01-21	0.365	0.375	0.350	0.350	0.332	120,000
2025-01-20	0.365	0.365	0.350	0.350	0.332	60,000
2025-01-17	0.340	0.360	0.340	0.360	0.341	50,000
2025-01-16	0.375	0.375	0.350	0.350	0.332	100,000
2025-01-15	0.360	0.375	0.360	0.370	0.351	50,000
2025-01-14	0.350	0.360	0.335	0.360	0.341	180,000
2025-01-13	0.355	0.355	0.350	0.350	0.332	270,000
2025-01-08	0.380	0.380	0.380	0.380	0.360	10,000
2025-01-07	0.375	0.375	0.375	0.375	0.355	20,000
2025-01-06	0.365	0.365	0.365	0.365	0.346	90,000
2025-01-03	0.365	0.370	0.365	0.370	0.351	160,000
2025-01-02	0.365	0.365	0.365	0.365	0.346	20,000
2024-12-27	0.365	0.365	0.365	0.365	0.346	20,000
2024-12-26	0.365	0.365	0.365	0.365	0.346	20,000
2024-12-23	0.370	0.370	0.370	0.370	0.351	20,000
2024-12-20	0.370	0.370	0.370	0.370	0.351	20,000
2024-12-18	0.370	0.370	0.370	0.370	0.351	30,000
2024-12-17	0.335	0.335	0.330	0.330	0.313	490,000
2024-12-16	0.340	0.340	0.340	0.340	0.322	190,000
2024-12-13	0.360	0.360	0.335	0.335	0.318	990,000
2024-12-12	0.340	0.370	0.335	0.335	0.318	810,000
2024-12-11	0.345	0.355	0.340	0.340	0.322	710,000
2024-12-10	0.340	0.340	0.340	0.340	0.322	210,000
2024-12-09	0.355	0.355	0.340	0.355	0.336	70,000

← NewerPage 6 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.