Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	2.950	2.950	2.950	2.950	2.903	2,000
2025-03-18	2.950	2.950	2.810	2.950	2.903	20,000
2025-03-17	2.950	2.950	2.930	2.930	2.883	14,000
2025-03-14	2.930	2.950	2.930	2.950	2.903	28,000
2025-03-13	2.950	2.950	2.950	2.950	2.903	1,000
2025-03-12	2.940	2.940	2.940	2.940	2.893	1,000
2025-03-11	2.940	2.940	2.940	2.940	2.893	1,000
2025-03-10	2.940	2.940	2.940	2.940	2.893	29,000
2025-03-07	2.900	2.940	2.900	2.940	2.893	57,000
2025-03-06	2.790	2.900	2.790	2.900	2.854	45,000
2025-03-04	2.800	2.800	2.800	2.800	2.755	1,000
2025-03-03	2.800	2.800	2.800	2.800	2.755	1,000
2025-02-28	2.800	2.800	2.700	2.800	2.755	13,000
2025-02-27	2.700	2.800	2.700	2.800	2.755	12,000
2025-02-26	2.780	2.800	2.780	2.800	2.755	12,000
2025-02-25	2.800	2.800	2.640	2.800	2.755	16,000
2025-02-24	2.890	2.890	2.890	2.890	2.844	1,000
2025-02-21	2.890	2.890	2.890	2.890	2.844	1,000
2025-02-20	2.890	2.890	2.890	2.890	2.844	1,000
2025-02-19	2.850	2.890	2.840	2.890	2.844	522,000
2025-02-18	2.670	2.860	2.670	2.860	2.814	3,000
2025-02-17	2.900	2.900	2.620	2.810	2.765	336,000
2025-02-14	2.880	2.890	2.870	2.890	2.844	211,000
2025-02-13	2.850	2.870	2.630	2.860	2.814	14,000
2025-02-12	2.850	2.850	2.850	2.850	2.805	1,000
2025-02-11	2.610	2.850	2.600	2.840	2.795	9,000
2025-02-10	2.880	2.880	2.850	2.850	2.805	3,000
2025-02-07	2.880	2.890	2.880	2.880	2.834	11,000
2025-02-06	2.880	2.880	2.840	2.880	2.834	21,000
2025-02-05	2.550	2.880	2.500	2.880	2.834	1,050,000
2025-02-04	2.730	2.730	2.700	2.720	2.677	3,000
2025-02-03	2.790	2.790	2.560	2.730	2.687	5,000
2025-01-31	2.700	2.700	2.560	2.670	2.628	5,000
2025-01-30	2.570	2.690	2.570	2.690	2.647	3,000
2025-01-28	2.770	2.770	2.510	2.680	2.637	11,000
2025-01-27	2.780	2.780	2.500	2.760	2.716	94,000
2025-01-24	2.780	2.780	2.650	2.770	2.726	4,000
2025-01-23	2.780	2.780	2.780	2.780	2.736	1,000
2025-01-22	2.770	2.780	2.770	2.780	2.736	2,000
2025-01-21	2.780	2.780	2.780	2.780	2.736	1,000
2025-01-20	2.800	2.800	2.630	2.780	2.736	14,000
2025-01-17	2.720	2.840	2.680	2.800	2.755	19,000
2025-01-16	2.860	2.860	2.860	2.860	2.814	1,000
2025-01-15	2.870	2.870	2.750	2.840	2.795	33,000
2025-01-14	2.880	2.880	2.880	2.880	2.834	1,000
2025-01-13	2.880	2.880	2.880	2.880	2.834	1,000
2025-01-10	2.880	2.880	2.770	2.870	2.824	8,000
2025-01-09	2.900	2.900	2.750	2.870	2.824	18,000
2025-01-08	2.900	2.900	2.900	2.900	2.854	1,000
2025-01-07	2.900	2.900	2.900	2.900	2.854	1,000
2025-01-06	2.900	2.900	2.900	2.900	2.854	1,000
2025-01-03	2.800	2.900	2.800	2.900	2.854	4,000
2025-01-02	2.890	2.890	2.890	2.890	2.844	1,000
2024-12-27	2.890	2.900	2.890	2.900	2.854	56,000
2024-12-26	2.900	2.900	2.890	2.900	2.854	12,000
2024-12-23	2.900	2.900	2.890	2.900	2.854	7,000
2024-12-20	2.890	2.900	2.880	2.900	2.854	11,000
2024-12-19	2.890	2.890	2.890	2.890	2.844	3,000
2024-12-18	2.920	2.920	2.790	2.890	2.844	8,000
2024-12-17	2.950	2.950	2.760	2.760	2.716	8,000

← NewerPage 7 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.