Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.900	3.080	2.900	3.050	2.886	140,359,016
2022-11-22	3.020	3.020	2.880	2.880	2.726	43,000
2022-11-21	3.070	3.070	3.010	3.070	2.905	26,000
2022-11-18	3.040	3.070	3.040	3.070	2.905	135,000
2022-11-17	3.050	3.050	3.040	3.040	2.877	142,000
2022-11-16	3.000	3.050	3.000	3.050	2.886	203,000
2022-11-15	2.990	3.000	2.990	3.000	2.839	6,000
2022-11-14	2.960	3.000	2.960	3.000	2.839	61,000
2022-11-11	2.990	3.000	2.990	3.000	2.839	44,000
2022-11-10	3.000	3.000	2.970	3.000	2.839	44,000
2022-11-09	3.010	3.010	2.990	3.010	2.849	82,000
2022-11-08	2.990	3.010	2.990	3.010	2.849	28,000
2022-11-07	3.000	3.010	2.920	3.010	2.849	31,000
2022-11-04	2.940	3.000	2.940	3.000	2.839	110,000
2022-11-03	2.810	2.960	2.810	2.960	2.801	53,000
2022-11-02	2.960	2.960	2.740	2.950	2.792	57,000
2022-10-28	2.950	2.960	2.950	2.960	2.801	4,000
2022-10-27	2.920	2.960	2.920	2.960	2.801	18,000
2022-10-26	2.800	2.930	2.800	2.930	2.773	39,000
2022-10-25	2.990	2.990	2.810	2.810	2.659	6,000
2022-10-24	3.000	3.000	2.800	2.810	2.659	812,000
2022-10-21	3.000	3.000	3.000	3.000	2.839	1,000
2022-10-20	3.010	3.010	3.000	3.000	2.839	1,007,000
2022-10-19	3.060	3.060	3.060	3.060	2.896	1,000
2022-10-18	3.080	3.080	3.080	3.080	2.915	1,000
2022-10-17	3.080	3.080	3.080	3.080	2.915	1,000
2022-10-14	2.940	3.060	2.940	3.060	2.896	29,000
2022-10-13	2.810	3.030	2.810	3.030	2.868	31,000
2022-10-12	3.000	3.010	3.000	3.010	2.849	406,000
2022-10-11	2.900	2.900	2.900	2.900	2.744	5,000
2022-10-10	2.900	2.950	2.900	2.950	2.792	6,000
2022-10-07	2.990	3.030	2.990	3.030	2.868	3,000
2022-10-06	3.000	3.000	2.810	3.000	2.839	18,000
2022-10-05	3.030	3.030	3.030	3.030	2.868	1,000
2022-10-04	2.960	3.030	2.800	3.030	2.868	22,000
2022-10-03	3.000	3.040	3.000	3.040	2.877	41,000
2022-09-30	3.040	3.040	3.040	3.040	2.877	1,000
2022-09-29	3.000	3.040	3.000	3.040	2.877	55,000
2022-09-28	3.040	3.040	3.040	3.040	2.877	1,000
2022-09-27	3.100	3.100	3.020	3.050	2.886	339,000
2022-09-23	3.020	3.130	3.020	3.130	2.962	45,000
2022-09-22	3.030	3.130	3.020	3.130	2.962	10,000
2022-09-21	3.130	3.130	3.010	3.130	2.962	227,000
2022-09-20	3.130	3.130	3.130	3.130	2.962	5,000
2022-09-19	3.150	3.150	3.150	3.150	2.981	10,000
2022-09-16	3.160	3.160	3.030	3.160	2.991	27,000
2022-09-15	3.140	3.160	3.140	3.160	2.991	41,000
2022-09-14	3.140	3.160	3.140	3.160	2.991	9,000
2022-09-13	3.020	3.150	3.020	3.150	2.981	23,000
2022-09-12	3.010	3.140	3.010	3.140	2.972	1,017,000
2022-09-09	3.150	3.150	3.020	3.130	2.962	24,000
2022-09-08	3.030	3.140	3.000	3.140	2.972	1,515,000
2022-09-07	3.010	3.140	3.010	3.140	2.972	1,504,000
2022-09-06	3.130	3.140	3.130	3.140	2.972	31,000
2022-09-05	3.120	3.130	3.120	3.130	2.962	3,000
2022-09-02	3.000	3.120	3.000	3.120	2.953	102,000
2022-09-01	2.940	3.130	2.940	3.130	2.962	8,000
2022-08-31	3.140	3.150	3.140	3.140	2.972	20,000
2022-08-30	3.140	3.140	3.010	3.140	2.972	708,000
2022-08-26	3.130	3.160	3.130	3.150	2.981	76,000

← NewerPage 16 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.