Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	2.610	2.610	2.610	2.610	2.568	1,000
2025-07-07	2.600	2.600	2.600	2.600	2.559	1,000
2025-07-04	2.610	2.610	2.610	2.610	2.568	1,000
2025-07-03	2.610	2.610	2.610	2.610	2.568	1,000
2025-07-02	2.610	2.610	2.610	2.610	2.568	1,000
2025-07-01	2.610	2.610	2.610	2.610	2.568	1,000
2025-06-30	2.590	2.600	2.590	2.600	2.559	66,000
2025-06-27	2.590	2.590	2.500	2.590	2.549	34,000
2025-06-26	2.580	2.590	2.580	2.590	2.549	2,000
2025-06-25	2.590	2.590	2.590	2.590	2.549	1,000
2025-06-24	2.460	2.600	2.460	2.600	2.559	65,000
2025-06-23	2.460	2.460	2.440	2.440	2.401	7,000
2025-06-20	2.460	2.560	2.460	2.560	2.519	2,000
2025-06-19	2.590	2.590	2.590	2.590	2.549	1,000
2025-06-18	2.590	2.590	2.590	2.590	2.549	1,000
2025-06-17	2.520	2.520	2.520	2.520	2.480	1,000
2025-06-16	2.520	2.520	2.460	2.500	2.460	4,000
2025-06-13	2.520	2.520	2.520	2.520	2.480	1,000
2025-06-11	2.470	2.530	2.470	2.530	2.490	3,000
2025-06-10	2.580	2.580	2.460	2.530	2.490	8,000
2025-06-09	2.590	2.590	2.500	2.560	2.519	4,000
2025-06-05	2.570	2.570	2.570	2.570	2.529	1,000
2025-06-04	2.550	2.590	2.500	2.570	2.529	8,000
2025-06-03	2.590	2.590	2.500	2.590	2.549	5,000
2025-06-02	2.590	2.590	2.590	2.590	2.549	7,000
2025-05-30	2.560	2.560	2.560	2.560	2.519	1,000
2025-05-29	2.500	2.560	2.500	2.560	2.519	7,000
2025-05-27	2.640	2.640	2.640	2.640	2.598	1,000
2025-05-26	2.640	2.640	2.640	2.640	2.598	1,000
2025-05-23	2.640	2.640	2.640	2.640	2.598	1,000
2025-05-21	2.620	2.620	2.620	2.620	2.578	1,000
2025-05-19	2.640	2.640	2.640	2.640	2.598	1,000
2025-05-16	2.630	2.640	2.630	2.640	2.598	1,502,000
2025-05-15	2.560	2.640	2.510	2.640	2.598	21,000
2025-05-14	2.700	2.710	2.700	2.710	2.667	2,000
2025-05-13	2.710	2.710	2.710	2.710	2.667	1,000
2025-05-09	2.700	2.700	2.700	2.700	2.657	1,000
2025-05-02	2.580	2.710	2.580	2.710	2.667	3,000
2025-04-30	2.600	2.720	2.600	2.720	2.677	6,000
2025-04-29	2.750	2.780	2.750	2.780	2.736	2,000
2025-04-28	2.780	2.780	2.780	2.780	2.736	1,000
2025-04-25	2.780	2.780	2.600	2.710	2.667	22,000
2025-04-24	2.570	2.780	2.570	2.780	2.736	6,000
2025-04-23	2.600	2.790	2.600	2.790	2.746	7,000
2025-04-21	2.840	2.840	2.840	2.840	2.795	5,000
2025-04-15	2.800	2.850	2.800	2.850	2.805	20,000
2025-04-10	2.680	2.840	2.680	2.840	2.795	272,000
2025-04-08	2.600	2.680	2.500	2.680	2.637	301,000
2025-04-07	2.850	2.850	2.510	2.810	2.765	17,000
2025-04-04	2.850	2.850	2.850	2.850	2.805	1,000
2025-04-03	2.850	2.850	2.850	2.850	2.805	5,000
2025-04-02	2.880	2.880	2.880	2.880	2.834	1,000
2025-03-31	2.880	2.880	2.880	2.880	2.834	1,000
2025-03-28	2.880	2.880	2.860	2.880	2.834	24,000
2025-03-27	2.900	2.900	2.560	2.820	2.775	246,000
2025-03-26	2.900	2.900	2.800	2.800	2.755	9,000
2025-03-25	2.870	2.880	2.870	2.880	2.834	3,000
2025-03-24	2.510	2.870	2.500	2.870	2.824	211,000
2025-03-21	2.950	2.950	2.880	2.880	2.834	54,000
2025-03-20	2.880	2.950	2.880	2.950	2.903	5,000

← NewerPage 6 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.