Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	2.090	2.090	2.080	2.090	2.090	5,000
2026-04-07	2.090	2.090	2.090	2.090	2.090	1,000
2026-04-06	2.090	2.090	2.000	2.090	2.090	10,000
2026-04-01	2.050	2.090	2.050	2.090	2.090	12,000
2026-03-31	1.980	2.000	1.980	2.000	2.000	17,000
2026-03-30	2.050	2.050	1.970	1.980	1.980	5,000
2026-03-27	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-26	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-25	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-24	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-23	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-19	2.050	2.050	2.050	2.050	2.050	2,000
2026-03-18	2.030	2.050	2.030	2.050	2.050	2,000
2026-03-17	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-16	2.040	2.040	2.020	2.020	2.020	5,000
2026-03-13	2.050	2.050	2.000	2.020	2.020	4,000
2026-03-12	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-11	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-10	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-09	2.050	2.050	2.050	2.050	2.050	3,000
2026-03-05	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-04	2.050	2.050	2.050	2.050	2.050	1,000
2026-03-03	2.050	2.050	2.050	2.050	2.050	3,000
2026-03-02	2.090	2.090	2.040	2.040	2.040	6,000
2026-02-27	2.050	2.050	2.050	2.050	2.050	6,000
2026-02-26	2.050	2.050	2.050	2.050	2.050	11,000
2026-02-25	2.050	2.050	2.050	2.050	2.050	1,000
2026-02-24	2.050	2.090	2.050	2.050	2.050	107,000
2026-02-23	2.050	2.050	2.050	2.050	2.050	4,000
2026-02-20	2.070	2.070	2.070	2.070	2.070	9,000
2026-02-16	2.170	2.170	2.000	2.090	2.090	34,000
2026-02-13	2.160	2.160	2.050	2.050	2.050	131,000
2026-02-12	2.210	2.210	2.180	2.180	2.180	8,000
2026-02-11	2.300	2.300	2.150	2.210	2.210	74,000
2026-02-10	2.380	2.380	2.370	2.370	2.370	2,000
2026-02-09	2.220	2.510	2.220	2.380	2.380	40,000
2026-02-06	2.220	2.220	2.220	2.220	2.220	2,000
2026-02-05	2.240	2.240	2.180	2.180	2.180	2,000
2026-02-04	2.240	2.240	2.240	2.240	2.240	501,000
2026-02-03	2.280	2.280	2.110	2.240	2.240	33,000
2026-02-02	2.240	2.240	2.240	2.240	2.240	7,000
2026-01-30	2.150	2.240	2.000	2.240	2.240	59,000
2026-01-29	2.100	2.150	1.980	2.150	2.150	83,000
2026-01-28	2.230	2.230	2.150	2.230	2.230	46,000
2026-01-27	2.230	2.230	2.230	2.230	2.230	32,000
2026-01-26	2.300	2.320	2.200	2.200	2.200	106,000
2026-01-23	2.360	2.400	2.310	2.320	2.320	85,000
2026-01-22	2.470	2.470	2.470	2.470	2.470	2,000
2026-01-21	2.540	2.540	2.300	2.450	2.450	22,000
2026-01-20	2.540	2.540	2.540	2.540	2.540	1,000
2026-01-19	2.540	2.540	2.540	2.540	2.540	1,000
2026-01-16	2.540	2.540	2.540	2.540	2.540	1,000
2026-01-15	2.530	2.540	2.530	2.540	2.540	2,000
2026-01-14	2.540	2.540	2.540	2.540	2.540	1,000
2026-01-13	2.540	2.540	2.540	2.540	2.540	1,000
2026-01-12	2.600	2.600	2.260	2.540	2.540	12,000
2026-01-09	2.600	2.600	2.580	2.600	2.600	4,000
2026-01-07	2.600	2.600	2.600	2.600	2.600	1,000
2026-01-06	2.600	2.600	2.600	2.600	2.600	1,000
2026-01-05	2.600	2.600	2.600	2.600	2.600	2,000

← NewerPage 3 of 20 · 1,160 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.