Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	2.900	2.940	2.850	2.930	2.773	388,000
2022-02-22	2.900	2.900	2.900	2.900	2.744	5,000
2022-02-21	2.750	2.900	2.710	2.770	2.621	27,000
2022-02-18	2.900	2.920	2.900	2.900	2.744	16,000
2022-02-17	2.920	2.920	2.920	2.920	2.763	1,000
2022-02-16	2.900	2.930	2.900	2.910	2.754	50,000
2022-02-15	2.890	2.890	2.890	2.890	2.735	5,000
2022-02-14	2.900	2.900	2.900	2.900	2.744	3,000
2022-02-11	2.880	2.880	2.880	2.880	2.726	2,000
2022-02-10	2.750	2.880	2.750	2.880	2.726	1,002,000
2022-02-09	2.900	2.900	2.900	2.900	2.744	5,000
2022-02-08	2.720	2.860	2.720	2.860	2.707	14,000
2022-02-04	2.720	2.720	2.720	2.720	2.574	10,000
2022-02-02	2.800	2.880	2.800	2.800	2.650	1,274,000
2022-01-31	2.660	2.890	2.660	2.890	2.735	7,000
2022-01-27	2.850	2.900	2.800	2.900	2.744	219,000
2022-01-26	2.840	2.840	2.840	2.840	2.688	11,000
2022-01-25	2.830	2.840	2.830	2.840	2.688	10,000
2022-01-24	2.850	2.850	2.850	2.850	2.697	5,000
2022-01-21	2.830	2.840	2.800	2.840	2.688	50,000
2022-01-20	2.840	2.840	2.840	2.840	2.688	5,000
2022-01-19	2.820	2.840	2.820	2.840	2.688	61,000
2022-01-17	2.800	2.850	2.800	2.850	2.697	18,000
2022-01-14	2.840	2.840	2.710	2.840	2.688	9,000
2022-01-13	2.800	2.800	2.710	2.790	2.640	91,000
2022-01-12	2.840	2.840	2.690	2.710	2.565	129,000
2022-01-11	2.840	2.840	2.840	2.840	2.688	201,000
2022-01-10	2.850	2.850	2.850	2.850	2.697	9,000
2022-01-07	2.840	2.850	2.840	2.850	2.697	1,010,000
2022-01-06	2.670	2.840	2.670	2.840	2.688	8,000
2022-01-03	2.610	2.880	2.610	2.880	2.726	6,000
2021-12-31	2.880	2.880	2.880	2.880	2.726	50,000
2021-12-29	2.890	2.890	2.870	2.880	2.726	40,000
2021-12-28	2.890	2.890	2.610	2.880	2.726	14,000
2021-12-27	2.880	2.890	2.880	2.890	2.735	10,000
2021-12-24	2.890	2.890	2.890	2.890	2.735	5,000
2021-12-23	2.890	2.890	2.890	2.890	2.735	5,000
2021-12-22	2.890	2.890	2.890	2.890	2.735	2,000
2021-12-21	2.890	2.890	2.890	2.890	2.735	11,000
2021-12-20	2.890	2.890	2.890	2.890	2.735	10,000
2021-12-17	2.880	2.890	2.880	2.890	2.697	10,000
2021-12-16	2.890	2.890	2.890	2.890	2.697	20,000
2021-12-15	2.710	2.750	2.710	2.710	2.529	45,000
2021-12-14	2.710	2.710	2.710	2.710	2.529	1,000
2021-12-10	2.910	2.910	2.910	2.910	2.716	5,000
2021-12-09	2.900	2.900	2.900	2.900	2.707	6,000
2021-12-07	2.900	2.930	2.900	2.930	2.735	5,000
2021-12-06	2.900	2.900	2.900	2.900	2.707	31,000
2021-12-02	2.800	2.930	2.720	2.930	2.735	119,000
2021-12-01	2.850	2.850	2.800	2.800	2.613	171,000
2021-11-29	2.860	2.860	2.850	2.850	2.660	71,000
2021-11-26	2.960	2.960	2.860	2.900	2.707	1,905,000
2021-11-25	2.980	2.980	2.980	2.980	2.781	50,000
2021-11-24	2.860	2.980	2.860	2.980	2.781	45,000
2021-11-23	2.870	2.980	2.870	2.870	2.679	201,000
2021-11-22	2.980	2.980	2.850	2.980	2.781	207,000
2021-11-19	3.030	3.030	2.980	2.980	2.781	64,000
2021-11-18	3.000	3.010	2.930	3.010	2.809	157,000
2021-11-17	3.010	3.010	3.010	3.010	2.809	16,000
2021-11-16	2.980	3.020	2.980	3.000	2.800	193,000

← NewerPage 19 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.