ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	0.375	0.375	0.350	0.350	0.332	380,000
2024-12-05	0.355	0.355	0.355	0.355	0.336	40,000
2024-12-04	0.350	0.355	0.340	0.355	0.336	850,000
2024-12-03	0.360	0.360	0.360	0.360	0.341	50,000
2024-12-02	0.365	0.365	0.350	0.350	0.332	530,000
2024-11-29	0.360	0.370	0.350	0.350	0.332	120,000
2024-11-28	0.365	0.365	0.360	0.360	0.341	50,000
2024-11-26	0.365	0.365	0.365	0.365	0.346	10,000
2024-11-25	0.365	0.365	0.340	0.350	0.332	370,000
2024-11-22	0.350	0.360	0.350	0.350	0.332	420,000
2024-11-21	0.355	0.360	0.355	0.355	0.336	650,000
2024-11-20	0.380	0.380	0.360	0.360	0.341	1,060,000
2024-11-19	0.360	0.375	0.360	0.370	0.351	1,330,000
2024-11-18	0.375	0.375	0.375	0.375	0.355	10,000
2024-11-15	0.375	0.375	0.355	0.365	0.346	30,000
2024-11-14	0.380	0.380	0.350	0.350	0.332	770,000
2024-11-13	0.380	0.385	0.370	0.370	0.351	690,000
2024-11-12	0.385	0.385	0.380	0.380	0.360	100,000
2024-11-11	0.385	0.385	0.385	0.385	0.365	20,000
2024-11-07	0.390	0.415	0.390	0.415	0.393	40,000
2024-11-06	0.390	0.390	0.390	0.390	0.370	30,000
2024-11-05	0.415	0.415	0.415	0.415	0.393	10,000
2024-11-04	0.400	0.420	0.400	0.420	0.398	90,000
2024-10-31	0.400	0.420	0.400	0.420	0.398	180,000
2024-10-29	0.400	0.420	0.400	0.415	0.393	310,000
2024-10-28	0.420	0.420	0.420	0.420	0.398	110,000
2024-10-25	0.400	0.420	0.400	0.420	0.398	20,000
2024-10-24	0.415	0.430	0.400	0.420	0.398	300,000
2024-10-23	0.410	0.415	0.410	0.415	0.393	270,000
2024-10-22	0.415	0.415	0.410	0.410	0.389	40,000
2024-10-21	0.415	0.415	0.410	0.410	0.389	20,000
2024-10-18	0.415	0.415	0.415	0.415	0.393	10,000
2024-10-17	0.415	0.415	0.405	0.410	0.389	90,000
2024-10-16	0.400	0.410	0.400	0.410	0.389	280,000
2024-10-15	0.410	0.410	0.400	0.400	0.379	290,000
2024-10-14	0.410	0.410	0.400	0.410	0.389	90,000
2024-10-11	0.410	0.410	0.400	0.400	0.379	30,000
2024-10-10	0.410	0.410	0.385	0.400	0.379	300,000
2024-10-09	0.410	0.410	0.410	0.410	0.389	10,000
2024-10-08	0.410	0.410	0.410	0.410	0.389	40,000
2024-10-07	0.400	0.400	0.370	0.370	0.351	160,000
2024-10-04	0.410	0.415	0.400	0.400	0.379	60,000
2024-10-03	0.410	0.410	0.410	0.410	0.389	10,000
2024-10-02	0.400	0.410	0.400	0.410	0.389	70,000
2024-10-01	0.405	0.410	0.405	0.410	0.389	240,000
2024-09-30	0.400	0.405	0.385	0.405	0.384	170,000
2024-09-27	0.385	0.400	0.385	0.400	0.379	260,000
2024-09-26	0.365	0.380	0.365	0.380	0.360	150,000
2024-09-25	0.395	0.395	0.370	0.370	0.351	30,000
2024-09-24	0.395	0.395	0.380	0.380	0.360	200,000
2024-09-23	0.400	0.400	0.360	0.380	0.360	270,000
2024-09-20	0.390	0.390	0.370	0.370	0.351	50,000
2024-09-19	0.375	0.380	0.370	0.380	0.360	120,000
2024-09-18	0.380	0.385	0.360	0.375	0.355	410,000
2024-09-17	0.385	0.390	0.360	0.365	0.346	2,030,000
2024-09-16	0.390	0.390	0.365	0.385	0.365	290,000
2024-09-13	0.390	0.390	0.390	0.390	0.370	10,000
2024-09-12	0.385	0.400	0.380	0.385	0.365	570,000
2024-09-11	0.415	0.415	0.400	0.400	0.379	120,000
2024-09-10	0.400	0.415	0.390	0.390	0.370	270,000

← NewerPage 7 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.