Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.060	3.060	3.060	3.060	2.933	100,000
2023-02-21	3.060	3.060	3.060	3.060	2.933	3,000
2023-02-20	3.170	3.200	3.170	3.200	3.067	5,000
2023-02-17	3.150	3.150	3.150	3.150	3.019	600,000
2023-02-16	3.160	3.200	3.060	3.170	3.038	874,000
2023-02-15	3.200	3.200	3.040	3.110	2.981	414,000
2023-02-14	3.070	3.190	3.070	3.190	3.058	2,000
2023-02-13	3.190	3.200	3.190	3.200	3.067	20,000
2023-02-10	3.050	3.200	3.050	3.200	3.067	3,107,000
2023-02-09	3.180	3.200	3.180	3.200	3.067	42,000
2023-02-08	3.180	3.180	3.180	3.180	3.048	5,000
2023-02-07	3.180	3.180	3.180	3.180	3.048	20,000
2023-02-06	3.010	3.190	3.010	3.190	3.058	9,000
2023-02-03	3.100	3.190	3.100	3.190	3.058	175,000
2023-02-02	3.170	3.190	3.120	3.190	3.058	27,000
2023-02-01	3.170	3.170	3.160	3.160	3.029	25,000
2023-01-31	3.180	3.180	3.170	3.170	3.038	495,000
2023-01-30	3.190	3.190	3.100	3.180	3.048	23,000
2023-01-27	3.170	3.190	3.170	3.190	3.058	76,000
2023-01-26	3.030	3.170	3.030	3.160	3.029	649,000
2023-01-25	3.170	3.170	3.070	3.070	2.943	20,000
2023-01-24	3.160	3.160	3.160	3.160	3.029	5,000
2023-01-23	3.160	3.160	3.160	3.160	3.029	2,000
2023-01-20	3.170	3.170	3.170	3.170	3.038	300,000
2023-01-19	3.170	3.170	3.170	3.170	3.038	10,000
2023-01-18	3.170	3.170	3.170	3.170	3.038	21,000
2023-01-17	3.160	3.170	3.160	3.170	3.038	70,000
2023-01-16	3.160	3.160	3.060	3.140	3.010	20,000
2023-01-13	3.180	3.190	3.060	3.180	3.048	252,000
2023-01-12	3.190	3.190	3.050	3.190	3.058	55,000
2023-01-11	3.030	3.190	3.000	3.190	3.058	578,000
2023-01-10	3.010	3.200	3.000	3.200	3.067	233,000
2023-01-09	3.200	3.200	3.200	3.200	3.067	1,000
2023-01-06	3.150	3.200	3.150	3.200	3.067	30,000
2023-01-05	3.200	3.200	3.200	3.200	3.067	100,000
2023-01-04	3.250	3.250	3.250	3.250	3.115	10,000
2023-01-03	3.250	3.250	3.250	3.250	3.115	1,000
2022-12-29	3.200	3.250	3.200	3.250	3.115	365,000
2022-12-28	3.220	3.240	3.220	3.240	3.106	8,000
2022-12-27	3.200	3.200	3.200	3.200	3.067	200,000
2022-12-23	3.230	3.230	3.150	3.190	3.058	166,000
2022-12-22	3.230	3.230	3.190	3.190	3.058	306,000
2022-12-21	3.200	3.220	3.190	3.190	3.058	153,000
2022-12-20	3.190	3.190	3.190	3.190	3.058	23,000
2022-12-19	3.180	3.180	3.180	3.180	3.048	150,000
2022-12-16	3.180	3.180	3.160	3.180	3.048	400,000
2022-12-15	3.210	3.210	3.150	3.150	3.019	387,000
2022-12-14	3.180	3.200	3.180	3.200	3.067	44,000
2022-12-13	2.930	3.180	2.930	3.150	3.019	1,325,000
2022-12-12	3.120	3.160	3.100	3.160	2.991	38,000
2022-12-09	3.100	3.110	3.100	3.110	2.943	199,000
2022-12-07	3.070	3.080	2.950	3.080	2.915	84,000
2022-12-06	3.110	3.110	3.080	3.090	2.924	40,000
2022-12-05	3.120	3.120	3.080	3.110	2.943	83,000
2022-12-02	3.110	3.110	3.090	3.110	2.943	521,000
2022-12-01	3.100	3.100	3.100	3.100	2.934	124,000
2022-11-29	3.050	3.100	3.050	3.100	2.934	700,000
2022-11-28	3.090	3.090	3.090	3.090	2.924	7,000
2022-11-25	3.100	3.100	3.030	3.100	2.934	30,000
2022-11-24	3.090	3.090	3.050	3.090	2.924	6,114,000

← NewerPage 15 of 20 · 1,162 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.