Sta Lucia Land Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.202 | 1,000 |
| 2023-12-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.163 | 10,000 |
| 2023-12-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.096 | 14,000 |
| 2023-12-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.096 | 12,000 |
| 2023-11-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 22,000 |
| 2023-11-29 | 3.270 | 3.270 | 3.220 | 3.270 | 3.134 | 18,000 |
| 2023-11-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 16,000 |
| 2023-11-24 | 3.270 | 3.270 | 3.240 | 3.270 | 3.134 | 586,000 |
| 2023-11-23 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 39,000 |
| 2023-11-22 | 3.270 | 3.270 | 3.250 | 3.270 | 3.134 | 30,000 |
| 2023-11-21 | 3.230 | 3.270 | 3.230 | 3.270 | 3.134 | 19,000 |
| 2023-11-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 7,000 |
| 2023-11-17 | 3.200 | 3.270 | 3.100 | 3.270 | 3.134 | 37,000 |
| 2023-11-16 | 3.150 | 3.200 | 3.150 | 3.200 | 3.067 | 28,000 |
| 2023-11-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 1,000,000 |
| 2023-11-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.019 | 1,000 |
| 2023-11-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.019 | 13,000 |
| 2023-11-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.019 | 10,000 |
| 2023-11-08 | 3.050 | 3.050 | 3.050 | 3.050 | 2.923 | 5,000 |
| 2023-11-07 | 3.020 | 3.020 | 3.020 | 3.020 | 2.895 | 1,000 |
| 2023-11-06 | 3.000 | 3.170 | 3.000 | 3.050 | 2.923 | 33,000 |
| 2023-11-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 1,000 |
| 2023-10-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 5,000 |
| 2023-10-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 1,000,000 |
| 2023-10-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.048 | 4,000 |
| 2023-10-25 | 3.170 | 3.180 | 3.170 | 3.180 | 3.048 | 5,000 |
| 2023-10-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.048 | 3,000 |
| 2023-10-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.048 | 3,000 |
| 2023-10-20 | 3.170 | 3.180 | 3.170 | 3.180 | 3.048 | 5,000 |
| 2023-10-19 | 3.170 | 3.180 | 3.170 | 3.180 | 3.048 | 5,000 |
| 2023-10-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.048 | 3,000 |
| 2023-10-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.048 | 5,000 |
| 2023-10-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.971 | 6,000 |
| 2023-10-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 600,000 |
| 2023-10-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.067 | 5,000 |
| 2023-10-11 | 3.050 | 3.230 | 3.050 | 3.230 | 3.096 | 6,000 |
| 2023-10-10 | 3.250 | 3.250 | 3.190 | 3.190 | 3.058 | 6,000 |
| 2023-10-09 | 3.140 | 3.150 | 3.140 | 3.150 | 3.019 | 8,000 |
| 2023-10-06 | 3.150 | 3.150 | 3.150 | 3.150 | 3.019 | 6,000 |
| 2023-10-05 | 3.130 | 3.140 | 3.130 | 3.140 | 3.010 | 5,000 |
| 2023-10-04 | 3.110 | 3.170 | 3.050 | 3.170 | 3.038 | 75,000 |
| 2023-10-03 | 3.110 | 3.110 | 3.110 | 3.110 | 2.981 | 18,000 |
| 2023-10-02 | 3.250 | 3.250 | 3.000 | 3.110 | 2.981 | 29,000 |
| 2023-09-29 | 3.270 | 3.270 | 3.120 | 3.250 | 3.115 | 23,000 |
| 2023-09-28 | 3.270 | 3.270 | 3.140 | 3.270 | 3.134 | 20,000 |
| 2023-09-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 20,000 |
| 2023-09-26 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 12,000 |
| 2023-09-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 5,000 |
| 2023-09-22 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 10,000 |
| 2023-09-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 10,000 |
| 2023-09-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 8,000 |
| 2023-09-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 4,000 |
| 2023-09-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.134 | 5,000 |
| 2023-09-15 | 3.240 | 3.270 | 3.240 | 3.270 | 3.134 | 7,000 |
| 2023-09-14 | 3.290 | 3.290 | 3.290 | 3.290 | 3.153 | 5,000 |
| 2023-09-13 | 3.290 | 3.290 | 2.960 | 3.290 | 3.153 | 15,000 |
| 2023-09-12 | 3.290 | 3.290 | 3.290 | 3.290 | 3.153 | 10,000 |
| 2023-09-11 | 3.290 | 3.290 | 3.290 | 3.290 | 3.153 | 10,000 |
| 2023-09-08 | 3.250 | 3.290 | 3.250 | 3.290 | 3.153 | 235,000 |
| 2023-09-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.153 | 8,000 |
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.