Sta Lucia Land Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 3.390 | 3.400 | 3.390 | 3.400 | 3.299 | 104,000 |
| 2024-03-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 1,000 |
| 2024-03-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 3,000 |
| 2024-03-01 | 3.400 | 3.400 | 3.120 | 3.400 | 3.299 | 509,000 |
| 2024-02-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 4,000 |
| 2024-02-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 5,000 |
| 2024-02-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 5,000 |
| 2024-02-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 3,000 |
| 2024-02-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 5,000 |
| 2024-02-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 5,000 |
| 2024-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.396 | 7,000 |
| 2024-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.396 | 3,000 |
| 2024-02-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.396 | 5,000 |
| 2024-02-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.347 | 3,000 |
| 2024-02-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.347 | 100,000 |
| 2024-02-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.347 | 100,000 |
| 2024-02-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.347 | 200,000 |
| 2024-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.396 | 120,000 |
| 2024-02-08 | 3.500 | 3.500 | 3.490 | 3.500 | 3.396 | 132,000 |
| 2024-02-07 | 3.500 | 3.500 | 3.450 | 3.500 | 3.396 | 113,000 |
| 2024-02-06 | 3.450 | 3.500 | 3.450 | 3.500 | 3.396 | 110,000 |
| 2024-02-05 | 3.500 | 3.500 | 3.400 | 3.500 | 3.396 | 122,000 |
| 2024-02-02 | 3.490 | 3.500 | 3.490 | 3.500 | 3.396 | 24,000 |
| 2024-02-01 | 3.500 | 3.500 | 3.490 | 3.490 | 3.386 | 40,000 |
| 2024-01-31 | 3.490 | 3.500 | 3.490 | 3.500 | 3.396 | 16,000 |
| 2024-01-30 | 3.490 | 3.500 | 3.490 | 3.500 | 3.396 | 5,000 |
| 2024-01-29 | 3.500 | 3.500 | 3.400 | 3.490 | 3.386 | 127,000 |
| 2024-01-26 | 3.320 | 3.330 | 3.320 | 3.330 | 3.231 | 41,000 |
| 2024-01-25 | 3.330 | 3.330 | 3.330 | 3.330 | 3.231 | 3,000 |
| 2024-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 2,000 |
| 2024-01-23 | 3.410 | 3.410 | 3.000 | 3.300 | 3.202 | 1,517,000 |
| 2024-01-22 | 3.400 | 3.410 | 3.400 | 3.410 | 3.309 | 10,000 |
| 2024-01-19 | 3.400 | 3.410 | 3.350 | 3.410 | 3.309 | 20,000 |
| 2024-01-18 | 3.410 | 3.410 | 3.410 | 3.410 | 3.309 | 3,000 |
| 2024-01-17 | 3.390 | 3.410 | 3.390 | 3.410 | 3.309 | 28,000 |
| 2024-01-16 | 3.410 | 3.410 | 3.410 | 3.410 | 3.309 | 8,000 |
| 2024-01-15 | 3.410 | 3.410 | 3.410 | 3.410 | 3.309 | 330,000 |
| 2024-01-12 | 3.430 | 3.430 | 3.300 | 3.410 | 3.309 | 26,000 |
| 2024-01-11 | 3.060 | 3.450 | 3.040 | 3.450 | 3.347 | 57,000 |
| 2024-01-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.377 | 3,000 |
| 2024-01-09 | 3.480 | 3.480 | 3.480 | 3.480 | 3.377 | 2,000 |
| 2024-01-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.377 | 4,000 |
| 2024-01-05 | 3.400 | 3.400 | 3.350 | 3.400 | 3.299 | 28,000 |
| 2024-01-04 | 3.400 | 3.400 | 3.350 | 3.400 | 3.299 | 17,000 |
| 2024-01-03 | 3.400 | 3.480 | 3.400 | 3.400 | 3.299 | 14,000 |
| 2024-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 10,000 |
| 2023-12-29 | 3.400 | 3.400 | 3.350 | 3.400 | 3.299 | 95,000 |
| 2023-12-28 | 3.400 | 3.400 | 3.300 | 3.400 | 3.299 | 1,621,000 |
| 2023-12-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 41,000 |
| 2023-12-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 6,000 |
| 2023-12-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.377 | 4,000 |
| 2023-12-20 | 3.480 | 3.480 | 3.400 | 3.480 | 3.377 | 35,000 |
| 2023-12-19 | 3.000 | 3.480 | 2.710 | 3.480 | 3.377 | 27,000 |
| 2023-12-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 4,000 |
| 2023-12-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 4,000 |
| 2023-12-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 3,000 |
| 2023-12-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 3,000 |
| 2023-12-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 2,000 |
| 2023-12-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 59,000 |
| 2023-12-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 1,000 |
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.