Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	2.970	2.970	2.970	2.970	2.923	3,000
2024-12-13	2.940	2.970	2.930	2.970	2.923	65,000
2024-12-12	2.940	2.940	2.880	2.930	2.883	45,000
2024-12-11	2.940	2.940	2.840	2.930	2.883	39,000
2024-12-10	2.900	2.940	2.900	2.930	2.883	26,000
2024-12-09	2.890	2.940	2.800	2.930	2.883	15,000
2024-12-06	2.940	2.940	2.880	2.880	2.834	2,000
2024-12-05	2.860	2.860	2.860	2.860	2.814	1,000
2024-12-04	2.880	2.890	2.880	2.890	2.844	5,000
2024-11-29	2.940	2.940	2.870	2.940	2.893	31,000
2024-11-28	2.860	2.870	2.860	2.870	2.824	2,000
2024-11-27	2.870	2.870	2.870	2.870	2.824	1,000
2024-11-26	2.870	2.870	2.770	2.850	2.765	5,000
2024-11-25	2.890	2.890	2.800	2.850	2.765	4,000
2024-11-22	2.870	2.870	2.870	2.870	2.785	1,000
2024-11-21	2.880	2.880	2.770	2.850	2.765	6,000
2024-11-20	2.890	2.890	2.790	2.880	2.794	6,000
2024-11-19	2.770	2.880	2.770	2.880	2.794	2,000
2024-11-18	2.930	2.930	2.930	2.930	2.843	1,000
2024-11-15	2.930	2.930	2.930	2.930	2.843	1,000
2024-11-14	2.890	2.890	2.770	2.890	2.804	4,000
2024-11-13	2.940	2.940	2.940	2.940	2.853	1,000
2024-11-12	2.800	2.880	2.800	2.870	2.785	17,000
2024-11-11	2.930	2.930	2.790	2.890	2.804	7,000
2024-11-08	2.890	2.890	2.890	2.890	2.804	5,000
2024-11-07	2.910	2.910	2.900	2.900	2.814	3,000
2024-11-06	2.800	2.930	2.800	2.820	2.736	73,000
2024-11-05	2.940	2.940	2.940	2.940	2.853	1,000
2024-11-04	2.950	2.950	2.950	2.950	2.862	5,000
2024-10-31	2.850	2.990	2.850	2.960	2.872	25,000
2024-10-30	2.830	2.940	2.830	2.940	2.853	14,000
2024-10-28	2.900	2.950	2.900	2.950	2.862	2,005,000
2024-10-25	2.940	3.000	2.900	3.000	2.911	74,000
2024-10-24	2.980	3.000	2.900	2.960	2.872	19,000
2024-10-23	2.940	2.960	2.940	2.960	2.872	20,000
2024-10-22	3.000	3.000	3.000	3.000	2.911	1,000
2024-10-21	2.840	2.970	2.830	2.970	2.882	34,000
2024-10-18	2.820	2.940	2.820	2.940	2.853	17,000
2024-10-17	2.940	2.950	2.940	2.950	2.862	3,000
2024-10-16	2.970	2.970	2.830	2.950	2.862	6,000
2024-10-15	2.960	2.960	2.960	2.960	2.872	3,000
2024-10-14	2.980	2.980	2.970	2.970	2.882	7,000
2024-10-11	2.960	2.970	2.960	2.970	2.882	42,000
2024-10-10	2.950	3.000	2.900	2.900	2.814	75,000
2024-10-09	2.940	2.980	2.940	2.980	2.891	12,000
2024-10-08	2.960	2.960	2.960	2.960	2.872	1,000
2024-10-07	2.930	2.950	2.930	2.950	2.862	13,000
2024-10-04	2.940	2.950	2.940	2.950	2.862	7,000
2024-10-03	2.950	2.950	2.950	2.950	2.862	1,000
2024-10-02	2.940	2.970	2.900	2.900	2.814	30,000
2024-10-01	2.960	2.960	2.950	2.950	2.862	5,000
2024-09-30	2.900	2.970	2.900	2.900	2.814	16,000
2024-09-27	2.980	2.980	2.970	2.980	2.891	15,000
2024-09-26	2.850	2.950	2.850	2.950	2.862	33,000
2024-09-25	2.900	2.950	2.900	2.950	2.862	4,000
2024-09-24	2.880	2.880	2.880	2.880	2.794	2,000
2024-09-23	2.760	2.800	2.760	2.760	2.678	42,000
2024-09-20	2.940	2.950	2.760	2.760	2.678	4,000
2024-09-19	2.950	2.950	2.950	2.950	2.862	1,000
2024-09-18	2.900	2.900	2.900	2.900	2.814	2,000

← NewerPage 8 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.