Sta Lucia Land Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.030 | 3.080 | 2.820 | 3.080 | 2.988 | 508,000 |
| 2024-06-07 | 2.990 | 2.990 | 2.990 | 2.990 | 2.901 | 2,000 |
| 2024-06-05 | 3.050 | 3.080 | 3.050 | 3.080 | 2.988 | 6,000 |
| 2024-06-04 | 3.000 | 3.080 | 3.000 | 3.070 | 2.979 | 14,000 |
| 2024-05-31 | 3.090 | 3.090 | 3.000 | 3.080 | 2.988 | 15,000 |
| 2024-05-30 | 3.050 | 3.090 | 3.000 | 3.000 | 2.911 | 12,000 |
| 2024-05-29 | 2.990 | 3.100 | 2.990 | 3.000 | 2.911 | 10,000 |
| 2024-05-28 | 2.990 | 3.100 | 2.990 | 3.100 | 3.008 | 23,000 |
| 2024-05-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 1,000 |
| 2024-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.911 | 2,000 |
| 2024-05-23 | 2.950 | 3.080 | 2.950 | 3.080 | 2.988 | 3,000 |
| 2024-05-22 | 3.000 | 3.100 | 3.000 | 3.100 | 3.008 | 6,000 |
| 2024-05-21 | 3.150 | 3.150 | 3.000 | 3.020 | 2.930 | 18,000 |
| 2024-05-20 | 3.100 | 3.170 | 3.000 | 3.120 | 3.027 | 594,000 |
| 2024-05-17 | 3.120 | 3.120 | 3.000 | 3.000 | 2.911 | 12,000 |
| 2024-05-16 | 3.150 | 3.170 | 3.000 | 3.000 | 2.911 | 37,000 |
| 2024-05-15 | 3.060 | 3.160 | 3.010 | 3.160 | 3.066 | 513,000 |
| 2024-05-13 | 3.170 | 3.250 | 3.170 | 3.250 | 3.153 | 53,000 |
| 2024-05-10 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-05-09 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-05-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-05-07 | 3.060 | 3.170 | 3.060 | 3.170 | 3.076 | 4,000 |
| 2024-05-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-05-03 | 3.140 | 3.170 | 3.140 | 3.170 | 3.076 | 3,000 |
| 2024-05-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 9,000 |
| 2024-04-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 5,000 |
| 2024-04-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 5,000 |
| 2024-04-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 5,000 |
| 2024-04-24 | 3.170 | 3.170 | 2.710 | 3.100 | 3.008 | 2,079,000 |
| 2024-04-23 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-04-22 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 2,000 |
| 2024-04-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-04-18 | 3.160 | 3.170 | 3.160 | 3.170 | 3.076 | 9,000 |
| 2024-04-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.066 | 5,000 |
| 2024-04-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.066 | 5,000 |
| 2024-04-15 | 3.000 | 3.000 | 3.000 | 3.000 | 2.911 | 1,000 |
| 2024-04-12 | 2.740 | 3.000 | 2.740 | 3.000 | 2.911 | 3,000 |
| 2024-04-11 | 3.120 | 3.170 | 3.120 | 3.170 | 3.076 | 5,000 |
| 2024-04-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-04-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-04-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.066 | 5,000 |
| 2024-04-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-04-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 5,000 |
| 2024-04-01 | 3.150 | 3.170 | 3.150 | 3.170 | 3.076 | 9,000 |
| 2024-03-27 | 3.140 | 3.170 | 3.140 | 3.170 | 3.076 | 18,000 |
| 2024-03-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 1,000 |
| 2024-03-25 | 3.060 | 3.160 | 3.000 | 3.000 | 2.911 | 558,000 |
| 2024-03-22 | 3.190 | 3.240 | 2.920 | 3.090 | 2.998 | 535,000 |
| 2024-03-21 | 3.140 | 3.200 | 3.140 | 3.200 | 3.105 | 12,000 |
| 2024-03-20 | 3.170 | 3.240 | 3.170 | 3.240 | 3.144 | 5,000 |
| 2024-03-19 | 3.030 | 3.260 | 3.010 | 3.200 | 3.105 | 105,000 |
| 2024-03-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 26,000 |
| 2024-03-15 | 3.300 | 3.350 | 3.300 | 3.350 | 3.250 | 30,000 |
| 2024-03-14 | 3.360 | 3.370 | 3.200 | 3.280 | 3.182 | 19,000 |
| 2024-03-13 | 3.210 | 3.360 | 3.210 | 3.360 | 3.260 | 330,000 |
| 2024-03-12 | 3.390 | 3.400 | 3.210 | 3.360 | 3.260 | 117,000 |
| 2024-03-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 3,000 |
| 2024-03-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 2,000 |
| 2024-03-07 | 3.400 | 3.400 | 3.200 | 3.380 | 3.280 | 14,000 |
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.