Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	3.290	3.290	3.290	3.290	3.153	5,000
2023-09-04	3.200	3.200	3.200	3.200	3.067	10,000
2023-09-01	3.290	3.290	3.200	3.290	3.153	638,000
2023-08-31	3.290	3.290	3.290	3.290	3.153	2,000
2023-08-30	3.290	3.290	3.290	3.290	3.153	30,000
2023-08-29	3.250	3.250	3.250	3.250	3.115	7,000
2023-08-25	3.290	3.290	3.200	3.290	3.153	84,000
2023-08-24	2.920	3.290	2.920	3.290	3.153	113,000
2023-08-23	3.110	3.110	3.110	3.110	2.981	12,000
2023-08-22	3.110	3.110	3.110	3.110	2.981	3,000
2023-08-18	3.160	3.160	3.160	3.160	3.029	16,000
2023-08-16	3.150	3.150	3.150	3.150	3.019	201,000
2023-08-14	2.920	3.130	2.920	3.130	3.000	43,000
2023-08-11	3.340	3.340	3.340	3.340	3.201	5,000
2023-08-10	3.350	3.350	3.350	3.350	3.211	2,000
2023-08-09	3.080	3.280	3.080	3.250	3.115	240,000
2023-08-08	3.130	3.130	3.110	3.110	2.981	120,000
2023-08-07	3.330	3.330	3.330	3.330	3.192	200,000
2023-08-04	3.120	3.120	3.110	3.110	2.981	400,000
2023-08-03	3.110	3.110	3.110	3.110	2.981	20,000
2023-08-02	3.120	3.120	3.120	3.120	2.991	200,000
2023-07-28	3.380	3.380	3.380	3.380	3.240	10,000
2023-07-27	3.380	3.380	3.350	3.350	3.211	25,000
2023-07-26	3.380	3.380	3.380	3.380	3.240	5,000
2023-07-25	3.380	3.380	3.300	3.380	3.240	606,000
2023-07-24	3.380	3.380	3.250	3.380	3.240	23,000
2023-07-21	3.380	3.380	3.380	3.380	3.240	87,000
2023-07-20	3.380	3.380	3.380	3.380	3.240	26,000
2023-07-19	3.380	3.390	3.300	3.380	3.240	53,000
2023-07-18	3.390	3.390	3.390	3.390	3.249	28,000
2023-07-17	3.390	3.390	3.280	3.390	3.249	17,000
2023-07-14	3.390	3.390	3.390	3.390	3.249	5,000
2023-07-13	3.380	3.390	3.380	3.390	3.249	6,000
2023-07-12	3.370	3.370	3.370	3.370	3.230	4,000
2023-07-11	3.370	3.370	3.370	3.370	3.230	25,000
2023-07-10	3.380	3.390	3.370	3.370	3.230	31,000
2023-07-07	3.300	3.390	3.300	3.390	3.249	15,000
2023-07-06	3.130	3.250	3.100	3.100	2.971	605,000
2023-07-04	3.130	3.130	3.130	3.130	3.000	1,000
2023-07-03	3.260	3.260	3.110	3.130	3.000	7,000
2023-06-30	3.120	3.280	3.120	3.280	3.144	226,000
2023-06-27	3.180	3.180	3.180	3.180	3.048	300,000
2023-06-23	3.180	3.390	3.100	3.390	3.249	204,000
2023-06-22	3.180	3.210	3.090	3.190	3.058	250,000
2023-06-21	3.100	3.200	3.100	3.200	3.067	121,000
2023-06-19	3.490	3.490	3.490	3.490	3.345	1,000
2023-06-16	3.160	3.450	3.160	3.380	3.240	55,000
2023-06-15	3.200	3.200	3.200	3.200	3.067	200,000
2023-06-14	3.220	3.220	3.220	3.220	3.086	203,000
2023-06-13	3.400	3.400	3.230	3.230	3.096	102,000
2023-06-09	3.450	3.480	3.400	3.400	3.259	726,000
2023-06-08	3.440	3.440	3.400	3.400	3.259	33,000
2023-06-07	3.300	3.400	3.300	3.400	3.259	19,000
2023-06-06	3.280	3.300	3.280	3.300	3.163	17,000
2023-06-05	3.280	3.280	3.280	3.280	3.144	33,000
2023-06-02	3.250	3.280	3.250	3.280	3.144	129,000
2023-06-01	3.230	3.250	3.230	3.250	3.115	25,000
2023-05-31	3.150	3.230	3.150	3.230	3.096	29,000
2023-05-30	3.130	3.200	3.120	3.200	3.067	30,000
2023-05-29	3.130	3.130	3.130	3.130	3.000	5,000

← NewerPage 13 of 20 · 1,161 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.