ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.400	0.400	0.390	0.395	0.374	190,000
2024-09-06	0.395	0.395	0.390	0.390	0.370	420,000
2024-09-05	0.415	0.415	0.395	0.395	0.374	20,000
2024-09-04	0.400	0.410	0.400	0.410	0.389	40,000
2024-09-03	0.400	0.400	0.400	0.400	0.379	80,000
2024-09-02	0.415	0.420	0.400	0.400	0.379	30,000
2024-08-30	0.415	0.420	0.415	0.415	0.393	70,000
2024-08-29	0.420	0.420	0.420	0.420	0.398	10,000
2024-08-28	0.400	0.420	0.395	0.420	0.398	100,000
2024-08-27	0.425	0.425	0.425	0.425	0.403	10,000
2024-08-22	0.390	0.420	0.390	0.420	0.398	110,000
2024-08-21	0.420	0.420	0.390	0.390	0.370	160,000
2024-08-20	0.410	0.415	0.400	0.415	0.393	950,000
2024-08-16	0.410	0.425	0.410	0.425	0.403	120,000
2024-08-15	0.430	0.430	0.410	0.430	0.408	1,000,000
2024-08-14	0.435	0.435	0.415	0.415	0.393	180,000
2024-08-13	0.415	0.440	0.415	0.420	0.398	340,000
2024-08-12	0.445	0.455	0.445	0.455	0.431	20,000
2024-08-09	0.450	0.450	0.450	0.450	0.426	10,000
2024-08-08	0.430	0.450	0.430	0.430	0.408	810,000
2024-08-07	0.400	0.460	0.400	0.420	0.398	1,380,000
2024-08-06	0.420	0.420	0.420	0.420	0.398	100,000
2024-08-05	0.420	0.420	0.400	0.400	0.379	310,000
2024-08-02	0.420	0.420	0.415	0.415	0.393	270,000
2024-08-01	0.455	0.455	0.410	0.420	0.398	250,000
2024-07-31	0.435	0.455	0.435	0.455	0.431	60,000
2024-07-29	0.455	0.460	0.455	0.460	0.436	210,000
2024-07-26	0.435	0.435	0.435	0.435	0.412	140,000
2024-07-25	0.460	0.460	0.460	0.460	0.436	10,000
2024-07-23	0.460	0.460	0.440	0.440	0.417	310,000
2024-07-22	0.470	0.480	0.445	0.445	0.422	100,000
2024-07-19	0.445	0.455	0.440	0.455	0.431	560,000
2024-07-15	0.490	0.490	0.490	0.490	0.452	10,000
2024-07-12	0.490	0.490	0.485	0.485	0.448	60,000
2024-07-10	0.485	0.485	0.485	0.485	0.448	180,000
2024-07-04	0.440	0.490	0.440	0.485	0.448	230,000
2024-07-03	0.435	0.440	0.435	0.440	0.406	50,000
2024-07-02	0.485	0.485	0.400	0.400	0.369	110,000
2024-07-01	0.485	0.485	0.485	0.485	0.448	10,000
2024-06-28	0.440	0.485	0.440	0.485	0.448	50,000
2024-06-25	0.460	0.490	0.460	0.490	0.452	50,000
2024-06-21	0.470	0.470	0.470	0.470	0.434	90,000
2024-06-20	0.460	0.485	0.460	0.465	0.429	70,000
2024-06-19	0.460	0.490	0.460	0.490	0.452	30,000
2024-06-14	0.465	0.480	0.465	0.480	0.443	70,000
2024-06-10	0.500	0.500	0.470	0.490	0.452	105,000
2024-06-07	0.500	0.500	0.500	0.500	0.461	7,000
2024-06-06	0.475	0.500	0.475	0.500	0.461	130,000
2024-06-05	0.495	0.495	0.495	0.495	0.457	10,000
2024-06-04	0.465	0.495	0.465	0.495	0.457	29,000
2024-06-03	0.520	0.520	0.470	0.500	0.461	560,000
2024-05-30	0.475	0.490	0.475	0.490	0.452	270,000
2024-05-29	0.475	0.495	0.475	0.495	0.457	70,000
2024-05-28	0.510	0.510	0.475	0.495	0.457	38,000
2024-05-27	0.520	0.520	0.500	0.500	0.461	36,000
2024-05-24	0.500	0.540	0.480	0.500	0.461	380,000
2024-05-23	0.520	0.520	0.480	0.480	0.443	798,000
2024-05-22	0.500	0.520	0.490	0.520	0.480	136,000
2024-05-21	0.520	0.520	0.500	0.520	0.480	11,000
2024-05-20	0.490	0.520	0.490	0.520	0.480	10,000

← NewerPage 8 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.