Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	3.250	3.260	3.250	3.260	3.125	203,000
2023-05-25	3.260	3.270	3.200	3.250	3.115	57,000
2023-05-24	3.260	3.270	3.110	3.240	3.106	295,000
2023-05-23	3.270	3.270	3.130	3.260	3.125	35,000
2023-05-22	3.280	3.280	3.200	3.270	3.134	22,000
2023-05-19	3.250	3.280	3.250	3.280	3.144	106,000
2023-05-18	3.280	3.280	3.140	3.270	3.134	21,000
2023-05-17	3.280	3.280	3.150	3.270	3.134	20,000
2023-05-16	3.280	3.280	3.140	3.280	3.144	10,000
2023-05-15	3.300	3.300	3.170	3.240	3.106	54,000
2023-05-12	3.280	3.300	3.200	3.300	3.163	646,000
2023-05-11	3.260	3.280	3.260	3.280	3.144	86,000
2023-05-10	3.260	3.280	3.260	3.280	3.144	71,000
2023-05-09	3.280	3.280	3.280	3.280	3.144	5,000
2023-05-08	3.270	3.280	3.270	3.280	3.144	58,000
2023-05-05	3.260	3.280	3.260	3.280	3.144	161,000
2023-05-04	3.260	3.270	3.180	3.270	3.134	29,000
2023-05-03	3.270	3.280	3.170	3.260	3.125	31,000
2023-05-02	3.260	3.280	3.110	3.200	3.067	28,000
2023-04-28	3.250	3.280	3.250	3.280	3.144	105,000
2023-04-27	3.250	3.250	3.250	3.250	3.115	20,000
2023-04-26	3.250	3.250	3.050	3.250	3.115	56,000
2023-04-25	3.260	3.260	3.240	3.240	3.106	33,000
2023-04-24	3.260	3.260	3.260	3.260	3.125	9,000
2023-04-20	3.220	3.230	3.220	3.230	3.096	10,000
2023-04-19	3.070	3.220	3.050	3.220	3.086	145,000
2023-04-18	3.240	3.240	2.780	3.240	3.106	20,000
2023-04-17	3.200	3.240	3.200	3.240	3.106	30,000
2023-04-14	3.150	3.150	3.150	3.150	3.019	600,000
2023-04-13	2.770	3.200	2.770	3.200	3.067	26,000
2023-04-12	3.200	3.200	3.200	3.200	3.067	109,000
2023-04-11	3.200	3.200	3.200	3.200	3.067	3,000
2023-04-05	3.150	3.200	3.150	3.200	3.067	65,000
2023-04-04	3.140	3.150	3.140	3.150	3.019	22,000
2023-04-03	3.120	3.150	3.120	3.130	3.000	86,000
2023-03-31	3.130	3.130	3.000	3.120	2.991	248,000
2023-03-30	3.000	3.100	3.000	3.100	2.971	563,000
2023-03-29	3.100	3.100	3.010	3.010	2.885	493,000
2023-03-27	3.100	3.100	3.100	3.100	2.971	10,000
2023-03-24	3.140	3.150	3.140	3.150	3.019	7,000
2023-03-23	3.140	3.140	3.140	3.140	3.010	1,000
2023-03-22	3.140	3.140	3.140	3.140	3.010	1,000
2023-03-21	3.140	3.160	3.140	3.160	3.029	10,000
2023-03-20	3.140	3.140	3.140	3.140	3.010	1,000
2023-03-17	3.100	3.100	3.100	3.100	2.971	600,000
2023-03-16	3.130	3.130	3.130	3.130	3.000	1,000
2023-03-15	3.090	3.090	3.090	3.090	2.962	8,000
2023-03-14	3.090	3.090	3.090	3.090	2.962	3,000
2023-03-13	3.010	3.060	3.010	3.060	2.933	37,000
2023-03-10	3.050	3.050	3.050	3.050	2.923	600,000
2023-03-09	3.010	3.010	3.010	3.010	2.885	3,000
2023-03-08	3.020	3.020	3.020	3.020	2.895	50,000
2023-03-06	3.020	3.020	3.020	3.020	2.895	70,000
2023-03-03	3.030	3.030	3.020	3.030	2.904	71,000
2023-03-02	3.050	3.050	3.030	3.030	2.904	110,000
2023-03-01	3.030	3.110	3.030	3.110	2.981	31,000
2023-02-28	3.160	3.170	3.030	3.030	2.904	6,000
2023-02-27	3.030	3.030	3.030	3.030	2.904	100,000
2023-02-23	3.060	3.060	3.060	3.060	2.933	2,000,000
2023-02-22	3.060	3.060	3.060	3.060	2.933	100,000

← NewerPage 14 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.