Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	2.550	2.550	2.510	2.510	2.470	3,000
2025-10-01	2.510	2.510	2.510	2.510	2.470	2,000
2025-09-30	2.500	2.510	2.400	2.400	2.362	224,000
2025-09-29	2.520	2.520	2.520	2.520	2.480	1,000
2025-09-26	2.540	2.540	2.200	2.500	2.460	33,000
2025-09-25	2.540	2.540	2.540	2.540	2.500	1,000
2025-09-24	2.550	2.550	2.550	2.550	2.509	1,000
2025-09-23	2.550	2.550	2.550	2.550	2.509	2,000
2025-09-22	2.550	2.550	2.550	2.550	2.509	2,000
2025-09-19	2.560	2.560	2.560	2.560	2.519	1,000
2025-09-18	2.560	2.570	2.560	2.570	2.529	2,000
2025-09-17	2.570	2.570	2.570	2.570	2.529	1,000
2025-09-16	2.570	2.570	2.570	2.570	2.529	1,000
2025-09-15	2.590	2.590	2.590	2.590	2.549	1,000
2025-09-12	2.590	2.590	2.590	2.590	2.549	1,000
2025-09-11	2.600	2.600	2.590	2.590	2.549	3,000
2025-09-10	2.600	2.600	2.600	2.600	2.559	1,000
2025-09-09	2.590	2.590	2.590	2.590	2.549	1,000
2025-09-08	2.740	2.740	2.520	2.520	2.480	58,000
2025-09-05	2.740	2.740	2.600	2.600	2.559	66,000
2025-09-04	2.700	2.740	2.650	2.740	2.696	22,000
2025-09-03	2.700	2.700	2.600	2.700	2.657	13,000
2025-09-02	2.700	2.700	2.500	2.500	2.460	26,000
2025-09-01	2.610	2.700	2.600	2.600	2.559	3,051,000
2025-08-29	2.640	2.640	2.640	2.640	2.598	1,000
2025-08-28	2.600	2.600	2.600	2.600	2.559	1,000
2025-08-27	2.610	2.640	2.600	2.640	2.598	3,077,000
2025-08-26	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-22	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-20	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-19	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-18	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-15	2.610	2.610	2.610	2.610	2.568	5,000
2025-08-14	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-13	2.610	2.610	2.610	2.610	2.568	3,000
2025-08-12	2.600	2.610	2.600	2.610	2.568	2,000
2025-08-11	2.610	2.610	2.610	2.610	2.568	1,000
2025-08-08	2.610	2.610	2.610	2.610	2.568	3,000
2025-08-07	2.610	2.610	2.500	2.610	2.568	3,000
2025-08-06	2.600	2.620	2.350	2.610	2.568	488,000
2025-08-05	2.600	2.600	2.600	2.600	2.559	1,000
2025-08-04	2.590	2.590	2.590	2.590	2.549	1,000
2025-08-01	2.600	2.600	2.330	2.590	2.549	4,000
2025-07-31	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-30	2.600	2.600	2.600	2.600	2.559	2,000
2025-07-29	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-28	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-25	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-24	2.600	2.600	2.600	2.600	2.559	4,000
2025-07-23	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-22	2.600	2.600	2.600	2.600	2.559	3,000
2025-07-21	2.240	2.600	2.240	2.600	2.559	8,000
2025-07-18	2.590	2.590	2.590	2.590	2.549	1,000
2025-07-17	2.500	2.590	2.500	2.590	2.549	1,001,000
2025-07-16	2.590	2.590	2.500	2.590	2.549	1,002,000
2025-07-15	2.200	2.550	2.200	2.550	2.509	7,000
2025-07-14	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-11	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-10	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-09	2.600	2.600	2.600	2.600	2.559	1,000

← NewerPage 5 of 20 · 1,161 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.