Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.750	1.750	1.740	1.740	1.740	8,000
2026-10-15	1.730	1.730	1.640	1.690	1.690	16,000
2026-10-14	1.720	1.890	1.720	1.750	1.750	13,000
2026-10-13	1.640	1.680	1.630	1.650	1.650	6,000
2026-10-09	1.750	1.750	1.620	1.750	1.750	42,000
2026-10-08	1.750	1.750	1.750	1.750	1.750	1,000
2026-10-07	1.770	1.770	1.710	1.710	1.710	3,000
2026-10-06	1.800	1.850	1.700	1.770	1.770	111,000
2026-10-05	1.850	1.850	1.780	1.800	1.800	14,000
2026-10-02	1.790	1.860	1.790	1.860	1.860	18,000
2026-10-01	1.800	1.800	1.800	1.800	1.800	1,000
2026-09-30	1.790	1.820	1.760	1.800	1.800	42,000
2026-09-29	1.820	1.820	1.760	1.800	1.800	9,000
2026-09-28	1.720	1.820	1.700	1.820	1.820	118,000
2026-09-25	1.880	1.890	1.840	1.890	1.890	19,000
2026-09-24	1.900	1.900	1.800	1.890	1.890	12,000
2026-09-23	1.900	1.900	1.710	1.900	1.900	61,000
2026-09-22	1.900	1.900	1.820	1.890	1.890	4,000
2026-09-21	1.880	1.900	1.880	1.900	1.900	4,000
2026-09-18	1.870	1.880	1.850	1.880	1.880	11,000
2026-09-17	1.850	1.860	1.850	1.860	1.860	3,000
2026-09-16	1.840	1.860	1.790	1.790	1.790	18,000
2026-09-15	1.900	1.900	1.800	1.840	1.840	31,000
2026-09-14	1.900	1.900	1.900	1.900	1.900	1,000
2026-09-11	1.820	1.890	1.820	1.890	1.890	25,000
2026-09-10	1.830	1.880	1.820	1.820	1.820	25,000
2026-09-09	1.870	1.870	1.870	1.870	1.870	3,000
2026-09-08	1.950	1.950	1.860	1.870	1.870	26,000
2026-09-04	1.930	1.990	1.930	1.990	1.990	18,000
2026-09-03	1.920	1.930	1.920	1.930	1.930	3,004,000
2026-09-02	1.930	1.930	1.830	1.930	1.930	19,000
2026-09-01	1.880	2.050	1.800	1.920	1.920	3,272,000
2026-08-28	1.950	1.960	1.700	1.800	1.800	704,000
2026-08-27	1.900	1.970	1.900	1.970	1.970	3,080,000
2026-08-26	1.820	1.930	1.820	1.900	1.900	19,000
2026-08-25	1.870	1.950	1.870	1.950	1.950	37,000
2026-08-24	1.880	1.880	1.810	1.870	1.870	104,000
2026-08-20	1.850	1.900	1.800	1.880	1.880	340,000
2026-08-19	1.980	1.990	1.980	1.980	1.980	1,008,000
2026-08-18	1.980	2.010	1.880	1.990	1.990	14,815,000
2026-08-17	1.900	2.000	1.800	1.880	1.880	271,000
2026-08-14	2.040	2.050	1.900	2.050	2.050	38,000
2026-08-13	2.040	2.050	2.040	2.050	2.050	26,000
2026-08-12	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-11	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-10	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-07	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-06	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-05	2.050	2.050	2.050	2.050	2.050	1,000
2026-08-04	2.040	2.050	2.040	2.050	2.050	2,000
2026-08-03	2.040	2.040	2.040	2.040	2.040	1,000
2026-07-31	2.010	2.050	2.010	2.040	2.040	17,000
2026-07-30	2.040	2.050	2.040	2.050	2.050	6,000
2026-07-29	2.050	2.060	2.050	2.060	2.060	6,000
2026-07-28	2.070	2.070	2.000	2.000	2.000	1,012,000
2026-07-24	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-23	2.080	2.090	2.080	2.090	2.090	5,000
2026-07-22	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-21	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-20	1.900	2.090	1.900	2.090	2.090	8,000

Page 1 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	0.0400 PHP
2024-11-27	0.0400 PHP
2023-12-06	0.0400 PHP
2022-12-13	0.0400 PHP
2021-12-20	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.