Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.950	2.950	2.900	2.900	2.744	80,000
2022-05-31	2.940	2.940	2.940	2.940	2.782	50,000
2022-05-30	2.940	2.940	2.900	2.940	2.782	152,000
2022-05-27	2.940	2.940	2.940	2.940	2.782	35,000
2022-05-26	2.850	2.940	2.780	2.940	2.782	23,000
2022-05-25	2.850	2.850	2.850	2.850	2.697	10,000
2022-05-24	2.930	2.930	2.930	2.930	2.773	1,000
2022-05-23	2.760	2.930	2.760	2.930	2.773	1,023,000
2022-05-18	2.920	2.930	2.920	2.930	2.773	10,000
2022-05-17	2.890	2.950	2.810	2.810	2.659	70,000
2022-05-16	2.870	2.890	2.870	2.890	2.735	15,000
2022-05-13	2.760	2.870	2.760	2.870	2.716	251,000
2022-05-11	2.890	2.890	2.860	2.860	2.707	5,000
2022-05-10	2.900	2.900	2.900	2.900	2.744	5,000
2022-05-06	2.780	2.920	2.780	2.920	2.763	55,000
2022-05-05	2.930	2.970	2.930	2.970	2.811	21,000
2022-05-04	2.780	2.980	2.780	2.940	2.782	108,000
2022-05-02	2.790	2.860	2.790	2.860	2.707	10,000
2022-04-29	2.780	2.780	2.770	2.780	2.631	17,000
2022-04-27	2.800	2.850	2.800	2.850	2.697	514,000
2022-04-26	2.780	2.920	2.780	2.920	2.763	1,016,000
2022-04-25	2.780	2.940	2.780	2.940	2.782	67,000
2022-04-22	2.870	2.890	2.870	2.890	2.735	40,000
2022-04-21	2.880	2.880	2.880	2.880	2.726	20,000
2022-04-20	2.790	2.900	2.790	2.900	2.744	28,000
2022-04-19	2.770	2.890	2.770	2.890	2.735	13,000
2022-04-18	2.900	2.900	2.800	2.890	2.735	38,000
2022-04-13	2.920	2.940	2.820	2.890	2.735	228,000
2022-04-12	2.960	2.960	2.760	2.900	2.744	876,000
2022-04-11	2.980	2.980	2.800	2.970	2.811	2,005,000
2022-04-08	2.950	2.980	2.950	2.980	2.820	10,000
2022-04-07	2.980	2.980	2.750	2.900	2.744	15,000
2022-04-06	2.900	2.990	2.900	2.990	2.830	254,000
2022-04-05	2.900	2.910	2.900	2.910	2.754	20,000
2022-04-04	2.900	2.920	2.900	2.920	2.763	100,000
2022-04-01	2.900	2.900	2.800	2.900	2.744	22,000
2022-03-31	2.790	2.900	2.790	2.900	2.744	310,000
2022-03-30	2.560	2.790	2.560	2.700	2.555	305,000
2022-03-29	2.800	2.800	2.550	2.790	2.640	9,000
2022-03-28	2.800	2.800	2.800	2.800	2.650	10,000
2022-03-25	2.790	2.800	2.610	2.800	2.650	37,000
2022-03-24	2.680	2.740	2.530	2.650	2.508	1,203,000
2022-03-23	2.510	2.800	2.510	2.800	2.650	11,000
2022-03-22	2.790	2.800	2.790	2.800	2.650	15,000
2022-03-21	2.530	2.530	2.530	2.530	2.394	7,000
2022-03-18	2.770	2.800	2.770	2.800	2.650	20,000
2022-03-17	2.650	2.830	2.640	2.640	2.498	105,000
2022-03-15	2.640	2.650	2.560	2.650	2.508	27,000
2022-03-14	2.720	2.720	2.670	2.670	2.527	117,000
2022-03-11	2.800	2.800	2.800	2.800	2.650	5,000
2022-03-10	2.790	2.790	2.790	2.790	2.640	3,000
2022-03-09	2.720	2.790	2.720	2.790	2.640	22,000
2022-03-08	2.870	2.870	2.720	2.720	2.574	146,000
2022-03-07	2.730	2.880	2.730	2.880	2.726	14,000
2022-03-04	2.880	2.880	2.880	2.880	2.726	5,000
2022-03-03	2.760	2.920	2.750	2.860	2.707	68,000
2022-03-02	2.930	2.940	2.920	2.920	2.763	10,000
2022-03-01	2.920	2.930	2.920	2.920	2.763	18,000
2022-02-28	2.920	2.920	2.740	2.920	2.763	38,000
2022-02-24	2.930	2.930	2.880	2.900	2.744	10,000

← NewerPage 18 of 20 · 1,158 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.