Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-05	2.600	2.600	2.600	2.600	2.600	2,000
2026-01-02	2.580	2.580	2.580	2.580	2.580	5,000
2025-12-29	2.580	2.600	2.580	2.600	2.600	11,000
2025-12-26	2.580	2.580	2.500	2.580	2.580	54,000
2025-12-23	2.580	2.580	2.550	2.550	2.550	25,000
2025-12-22	2.450	2.580	2.450	2.580	2.580	9,000
2025-12-19	2.450	2.450	2.450	2.450	2.450	42,000
2025-12-18	2.450	2.450	2.440	2.450	2.450	5,000
2025-12-17	2.440	2.450	2.440	2.450	2.450	6,000
2025-12-16	2.440	2.440	2.440	2.440	2.440	1,000
2025-12-15	2.480	2.480	2.480	2.480	2.480	1,000
2025-12-12	2.460	2.460	2.460	2.460	2.460	1,000
2025-12-11	2.490	2.490	2.270	2.460	2.460	6,000
2025-12-10	2.500	2.500	2.500	2.500	2.500	1,000
2025-12-09	2.500	2.500	2.160	2.420	2.420	19,000
2025-12-05	2.500	2.500	2.500	2.500	2.500	7,000
2025-12-04	2.500	2.500	2.400	2.500	2.500	7,000
2025-12-03	2.500	2.500	2.400	2.500	2.500	61,000
2025-12-02	2.500	2.500	2.500	2.500	2.500	1,000
2025-12-01	2.200	2.500	2.200	2.500	2.500	12,000
2025-11-28	2.400	2.400	2.350	2.400	2.400	5,000
2025-11-27	2.400	2.400	2.400	2.400	2.400	1,000
2025-11-26	2.400	2.400	2.400	2.400	2.400	1,000
2025-11-25	2.300	2.400	2.300	2.400	2.400	4,000
2025-11-24	2.300	2.300	2.300	2.300	2.300	1,000
2025-11-21	2.300	2.300	2.300	2.300	2.300	1,000
2025-11-20	2.300	2.300	2.300	2.300	2.300	1,000
2025-11-19	2.290	2.300	2.290	2.300	2.300	21,000
2025-11-18	2.300	2.300	2.280	2.290	2.290	31,000
2025-11-17	2.350	2.350	2.150	2.300	2.300	22,000
2025-11-14	2.290	2.300	2.150	2.280	2.280	6,000
2025-11-13	2.300	2.300	2.300	2.300	2.300	1,000
2025-11-12	2.300	2.300	2.300	2.300	2.300	3,000
2025-11-11	2.300	2.300	2.300	2.300	2.300	1,000
2025-11-10	2.150	2.300	2.150	2.300	2.300	58,000
2025-11-07	2.050	2.150	2.050	2.150	2.150	326,000
2025-11-06	2.050	2.050	2.010	2.050	2.050	57,000
2025-11-05	2.050	2.050	2.000	2.050	2.050	182,000
2025-11-04	2.200	2.200	2.030	2.030	2.030	174,000
2025-11-03	2.400	2.400	2.150	2.200	2.200	94,000
2025-10-30	2.280	2.450	2.200	2.450	2.450	40,000
2025-10-29	2.260	2.390	2.200	2.280	2.280	12,000
2025-10-28	2.280	2.280	2.260	2.260	2.260	3,000
2025-10-27	2.260	2.260	2.260	2.260	2.260	1,000
2025-10-24	2.260	2.260	2.260	2.260	2.260	1,000
2025-10-23	2.280	2.500	2.000	2.280	2.280	356,000
2025-10-22	2.220	2.370	2.210	2.280	2.280	321,000
2025-10-21	2.300	2.400	2.300	2.400	2.400	2,000
2025-10-20	2.490	2.490	2.250	2.460	2.460	10,000
2025-10-17	2.490	2.490	2.400	2.400	2.400	6,000
2025-10-16	2.500	2.500	2.490	2.490	2.490	2,000
2025-10-15	2.510	2.510	2.500	2.510	2.470	19,000
2025-10-14	2.540	2.540	2.540	2.540	2.500	1,000
2025-10-13	2.550	2.550	2.550	2.550	2.509	1,000
2025-10-10	2.550	2.560	2.550	2.560	2.519	2,000
2025-10-09	2.550	2.550	2.500	2.500	2.460	2,000
2025-10-08	2.500	2.500	2.500	2.500	2.460	1,000
2025-10-07	2.500	2.500	2.500	2.500	2.460	501,000
2025-10-06	2.500	2.500	2.500	2.500	2.460	1,000
2025-10-03	2.550	2.550	2.500	2.500	2.460	4,000

← NewerPage 4 of 20 · 1,159 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.