Sta Lucia Land Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 2.960 | 2.960 | 2.820 | 2.890 | 2.804 | 6,000 |
| 2024-09-16 | 2.960 | 2.960 | 2.900 | 2.900 | 2.814 | 7,000 |
| 2024-09-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.814 | 5,000 |
| 2024-09-12 | 2.830 | 2.890 | 2.830 | 2.890 | 2.804 | 50,000 |
| 2024-09-11 | 2.570 | 2.850 | 2.570 | 2.850 | 2.765 | 19,000 |
| 2024-09-10 | 2.810 | 2.850 | 2.810 | 2.850 | 2.765 | 40,000 |
| 2024-09-09 | 2.850 | 2.850 | 2.850 | 2.850 | 2.765 | 11,000 |
| 2024-09-06 | 2.850 | 2.850 | 2.820 | 2.850 | 2.765 | 17,000 |
| 2024-09-05 | 2.890 | 2.890 | 2.870 | 2.870 | 2.785 | 4,000 |
| 2024-09-04 | 2.940 | 2.940 | 2.900 | 2.900 | 2.814 | 94,000 |
| 2024-09-03 | 2.930 | 3.070 | 2.930 | 2.970 | 2.882 | 22,000 |
| 2024-09-02 | 3.010 | 3.100 | 2.930 | 2.930 | 2.843 | 62,000 |
| 2024-08-30 | 3.100 | 3.150 | 2.980 | 3.140 | 3.047 | 218,000 |
| 2024-08-29 | 3.100 | 3.100 | 2.960 | 3.100 | 3.008 | 32,000 |
| 2024-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 25,000 |
| 2024-08-27 | 3.100 | 3.120 | 3.000 | 3.100 | 3.008 | 27,000 |
| 2024-08-22 | 3.060 | 3.100 | 3.040 | 3.100 | 3.008 | 173,000 |
| 2024-08-21 | 3.030 | 3.050 | 2.900 | 3.000 | 2.911 | 147,000 |
| 2024-08-20 | 3.070 | 3.070 | 2.900 | 3.030 | 2.940 | 146,000 |
| 2024-08-19 | 3.030 | 3.100 | 2.980 | 3.060 | 2.969 | 59,000 |
| 2024-08-16 | 3.050 | 3.050 | 2.850 | 3.030 | 2.940 | 1,148,000 |
| 2024-08-15 | 2.830 | 3.090 | 2.830 | 3.050 | 2.959 | 62,000 |
| 2024-08-14 | 2.980 | 2.980 | 2.850 | 2.930 | 2.843 | 55,000 |
| 2024-08-13 | 3.050 | 3.100 | 2.830 | 2.950 | 2.862 | 75,000 |
| 2024-08-12 | 2.820 | 3.080 | 2.800 | 3.080 | 2.988 | 19,000 |
| 2024-08-09 | 3.070 | 3.080 | 3.070 | 3.080 | 2.988 | 5,000 |
| 2024-08-08 | 3.050 | 3.100 | 2.900 | 3.080 | 2.988 | 10,000 |
| 2024-08-06 | 3.000 | 3.090 | 3.000 | 3.090 | 2.998 | 9,000 |
| 2024-08-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 1,000 |
| 2024-07-29 | 3.170 | 3.170 | 3.170 | 3.170 | 3.076 | 3,000 |
| 2024-07-26 | 3.140 | 3.150 | 3.140 | 3.150 | 3.056 | 3,000 |
| 2024-07-25 | 3.090 | 3.140 | 2.840 | 3.140 | 3.047 | 42,000 |
| 2024-07-23 | 3.140 | 3.140 | 3.100 | 3.140 | 3.047 | 9,000 |
| 2024-07-22 | 3.000 | 3.160 | 3.000 | 3.090 | 2.998 | 28,000 |
| 2024-07-19 | 3.150 | 3.170 | 3.000 | 3.100 | 3.008 | 23,000 |
| 2024-07-18 | 3.120 | 3.150 | 3.120 | 3.150 | 3.056 | 11,000 |
| 2024-07-17 | 3.090 | 3.120 | 3.090 | 3.120 | 3.027 | 5,000 |
| 2024-07-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.008 | 1,000 |
| 2024-07-15 | 3.000 | 3.000 | 2.810 | 3.000 | 2.911 | 15,000 |
| 2024-07-12 | 2.820 | 3.000 | 2.750 | 3.000 | 2.911 | 381,000 |
| 2024-07-11 | 2.700 | 2.820 | 2.700 | 2.820 | 2.736 | 113,000 |
| 2024-07-10 | 2.690 | 2.690 | 2.640 | 2.690 | 2.610 | 28,000 |
| 2024-07-09 | 2.700 | 2.720 | 2.570 | 2.570 | 2.494 | 27,000 |
| 2024-07-08 | 2.700 | 2.800 | 2.680 | 2.700 | 2.620 | 102,000 |
| 2024-07-05 | 2.510 | 2.740 | 2.510 | 2.520 | 2.445 | 110,000 |
| 2024-07-04 | 2.800 | 2.810 | 2.800 | 2.810 | 2.726 | 10,000 |
| 2024-07-03 | 2.800 | 2.810 | 2.440 | 2.790 | 2.707 | 295,000 |
| 2024-07-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.717 | 3,000 |
| 2024-07-01 | 2.780 | 2.810 | 2.780 | 2.810 | 2.726 | 50,000 |
| 2024-06-27 | 2.770 | 2.790 | 2.770 | 2.790 | 2.707 | 16,000 |
| 2024-06-26 | 2.830 | 2.830 | 2.790 | 2.790 | 2.707 | 23,000 |
| 2024-06-25 | 2.800 | 2.920 | 2.710 | 2.710 | 2.629 | 90,000 |
| 2024-06-24 | 2.930 | 2.930 | 2.930 | 2.930 | 2.843 | 4,000 |
| 2024-06-21 | 2.850 | 2.990 | 2.850 | 2.970 | 2.882 | 124,000 |
| 2024-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.911 | 3,000 |
| 2024-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.911 | 3,000 |
| 2024-06-18 | 2.940 | 3.000 | 2.940 | 2.980 | 2.891 | 545,000 |
| 2024-06-14 | 3.050 | 3.090 | 2.830 | 2.950 | 2.862 | 87,000 |
| 2024-06-13 | 3.050 | 3.060 | 3.050 | 3.060 | 2.969 | 6,000 |
| 2024-06-11 | 3.040 | 3.080 | 3.040 | 3.080 | 2.988 | 25,000 |
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.