ArthaLand Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.510	0.520	0.500	0.520	0.480	86,000
2024-05-16	0.530	0.530	0.485	0.520	0.480	166,000
2024-05-15	0.530	0.530	0.520	0.520	0.480	18,000
2024-05-14	0.520	0.530	0.475	0.530	0.489	750,000
2024-05-13	0.490	0.510	0.445	0.445	0.411	192,000
2024-05-10	0.540	0.540	0.500	0.500	0.461	30,000
2024-05-09	0.465	0.485	0.465	0.485	0.448	40,000
2024-05-07	0.470	0.495	0.470	0.495	0.457	9,000
2024-05-06	0.475	0.500	0.475	0.500	0.461	90,000
2024-05-03	0.465	0.475	0.460	0.475	0.438	680,000
2024-04-30	0.460	0.490	0.460	0.490	0.452	20,000
2024-04-29	0.450	0.490	0.450	0.490	0.452	20,000
2024-04-25	0.495	0.495	0.495	0.495	0.457	240,000
2024-04-24	0.455	0.495	0.455	0.495	0.457	46,000
2024-04-23	0.455	0.530	0.455	0.530	0.489	110,000
2024-04-22	0.450	0.495	0.450	0.495	0.457	70,000
2024-04-19	0.495	0.500	0.495	0.495	0.457	27,000
2024-04-18	0.500	0.500	0.500	0.500	0.461	20,000
2024-04-15	0.500	0.500	0.480	0.480	0.443	20,000
2024-04-12	0.495	0.500	0.445	0.465	0.429	1,170,000
2024-04-11	0.465	0.500	0.435	0.470	0.434	390,000
2024-04-08	0.480	0.500	0.475	0.490	0.452	708,000
2024-04-05	0.530	0.530	0.480	0.510	0.471	538,000
2024-04-04	0.520	0.540	0.520	0.530	0.489	120,000
2024-04-03	0.530	0.530	0.475	0.490	0.452	288,000
2024-04-02	0.530	0.540	0.475	0.500	0.461	20,000
2024-04-01	0.500	0.500	0.500	0.500	0.461	330,000
2024-03-27	0.470	0.490	0.470	0.490	0.452	500,000
2024-03-26	0.470	0.500	0.470	0.495	0.457	204,000
2024-03-25	0.540	0.540	0.500	0.520	0.480	40,000
2024-03-22	0.485	0.500	0.485	0.490	0.452	158,000
2024-03-21	0.500	0.500	0.495	0.500	0.461	4,000
2024-03-20	0.485	0.500	0.480	0.500	0.461	218,000
2024-03-19	0.485	0.510	0.485	0.500	0.461	145,000
2024-03-18	0.500	0.520	0.495	0.510	0.471	134,000
2024-03-15	0.520	0.550	0.500	0.530	0.489	234,000
2024-03-14	0.530	0.530	0.500	0.520	0.480	90,000
2024-03-13	0.500	0.540	0.495	0.540	0.498	457,000
2024-03-12	0.530	0.560	0.500	0.530	0.489	193,000
2024-03-11	0.500	0.540	0.435	0.540	0.498	2,172,000
2024-03-08	0.480	0.500	0.480	0.500	0.461	520,000
2024-03-07	0.480	0.485	0.470	0.485	0.448	290,000
2024-03-06	0.480	0.480	0.480	0.480	0.443	130,000
2024-03-05	0.470	0.480	0.460	0.475	0.438	950,000
2024-03-04	0.460	0.470	0.460	0.470	0.434	180,000
2024-03-01	0.450	0.460	0.450	0.460	0.424	480,000
2024-02-29	0.445	0.450	0.445	0.450	0.415	30,000
2024-02-28	0.455	0.455	0.455	0.455	0.420	10,000
2024-02-26	0.425	0.450	0.415	0.450	0.415	470,000
2024-02-23	0.460	0.475	0.460	0.475	0.438	110,000
2024-02-22	0.475	0.475	0.460	0.460	0.424	80,000
2024-02-21	0.460	0.460	0.425	0.440	0.406	80,000
2024-02-20	0.460	0.460	0.440	0.440	0.406	80,000
2024-02-19	0.460	0.480	0.460	0.460	0.424	110,000
2024-02-16	0.440	0.460	0.440	0.460	0.424	90,000
2024-02-15	0.440	0.440	0.440	0.440	0.406	60,000
2024-02-13	0.445	0.460	0.440	0.440	0.406	130,000
2024-02-12	0.450	0.450	0.415	0.415	0.383	30,000
2024-02-07	0.460	0.460	0.455	0.455	0.420	30,000
2024-02-06	0.455	0.460	0.450	0.455	0.420	120,000

← NewerPage 9 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.