Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	3.120	3.140	3.120	3.120	2.953	57,000
2022-08-24	3.000	3.130	3.000	3.130	2.962	501,000
2022-08-23	3.140	3.140	3.130	3.130	2.962	21,000
2022-08-22	3.120	3.120	3.120	3.120	2.953	2,000
2022-08-19	3.000	3.120	3.000	3.120	2.953	326,000
2022-08-18	2.810	3.140	2.810	3.140	2.972	38,000
2022-08-17	3.040	3.120	3.040	3.120	2.953	50,000
2022-08-16	3.050	3.060	3.020	3.060	2.896	24,000
2022-08-15	3.090	3.090	3.090	3.090	2.924	1,000
2022-08-12	3.060	3.110	3.060	3.110	2.943	114,000
2022-08-11	3.030	3.090	2.880	3.060	2.896	111,000
2022-08-10	3.050	3.050	3.020	3.050	2.886	64,000
2022-08-09	3.040	3.050	2.950	3.050	2.886	1,043,000
2022-08-08	3.020	3.040	3.020	3.040	2.877	10,000
2022-08-05	3.020	3.020	3.010	3.020	2.858	7,000
2022-08-04	2.760	3.020	2.760	3.020	2.858	19,000
2022-08-03	2.730	3.020	2.730	3.020	2.858	7,000
2022-08-02	3.030	3.040	2.800	3.040	2.877	21,000
2022-08-01	2.790	3.040	2.790	3.040	2.877	11,000
2022-07-29	2.790	3.040	2.790	3.040	2.877	54,000
2022-07-28	3.030	3.040	2.760	3.000	2.839	56,000
2022-07-27	3.040	3.040	3.040	3.040	2.877	5,000
2022-07-26	3.040	3.040	3.040	3.040	2.877	5,000
2022-07-25	3.040	3.040	3.040	3.040	2.877	5,000
2022-07-22	3.000	3.030	3.000	3.030	2.868	5,000
2022-07-21	3.040	3.040	3.010	3.030	2.868	42,000
2022-07-20	3.050	3.060	2.740	2.740	2.593	47,000
2022-07-19	3.050	3.050	3.050	3.050	2.886	5,000
2022-07-18	3.060	3.060	3.060	3.060	2.896	5,000
2022-07-15	3.060	3.060	3.060	3.060	2.896	5,000
2022-07-14	3.070	3.070	3.070	3.070	2.905	5,000
2022-07-13	3.050	3.050	3.050	3.050	2.886	5,000
2022-07-12	3.050	3.050	3.050	3.050	2.886	5,000
2022-07-11	3.070	3.070	3.070	3.070	2.905	5,000
2022-07-08	3.050	3.050	2.910	3.050	2.886	11,000
2022-07-07	3.050	3.050	3.050	3.050	2.886	5,000
2022-07-06	3.060	3.060	3.060	3.060	2.896	5,000
2022-07-05	3.070	3.070	3.020	3.060	2.896	55,000
2022-07-04	3.080	3.080	3.080	3.080	2.915	5,000
2022-06-30	3.080	3.080	3.080	3.080	2.915	2,000
2022-06-29	3.020	3.060	3.020	3.060	2.896	8,000
2022-06-28	2.950	3.030	2.950	3.030	2.868	10,000
2022-06-27	3.040	3.040	3.040	3.040	2.877	5,000
2022-06-24	2.960	3.040	2.910	3.040	2.877	16,000
2022-06-23	3.040	3.040	3.040	3.040	2.877	5,000
2022-06-22	3.030	3.030	3.030	3.030	2.868	15,000
2022-06-21	3.050	3.050	2.850	3.050	2.886	39,000
2022-06-20	3.050	3.050	3.050	3.050	2.886	10,000
2022-06-17	3.050	3.050	3.050	3.050	2.886	5,000
2022-06-16	2.900	3.070	2.860	3.050	2.886	21,000
2022-06-15	3.000	3.080	3.000	3.080	2.915	43,000
2022-06-14	3.100	3.120	3.100	3.120	2.953	2,000
2022-06-13	3.000	3.000	3.000	3.000	2.839	31,000
2022-06-10	3.130	3.130	3.010	3.100	2.934	414,000
2022-06-09	3.130	3.130	3.000	3.100	2.934	480,000
2022-06-08	3.140	3.140	3.110	3.140	2.972	114,000
2022-06-07	2.970	3.160	2.970	3.130	2.962	595,000
2022-06-06	2.790	2.970	2.790	2.970	2.811	44,000
2022-06-03	2.960	2.960	2.960	2.960	2.801	5,000
2022-06-02	2.950	2.950	2.940	2.950	2.792	50,000

← NewerPage 17 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.