STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.280	1.300	1.280	1.300	1.300	11,000
2026-10-15	1.280	1.300	1.260	1.300	1.300	343,000
2026-10-14	1.280	1.280	1.270	1.280	1.280	180,000
2026-10-13	1.260	1.280	1.260	1.280	1.280	104,000
2026-10-12	1.280	1.280	1.260	1.280	1.280	27,000
2026-10-09	1.260	1.280	1.260	1.280	1.280	471,000
2026-10-08	1.290	1.290	1.260	1.260	1.260	6,633,000
2026-10-07	1.290	1.290	1.280	1.280	1.280	774,000
2026-10-06	1.280	1.290	1.280	1.290	1.290	337,000
2026-10-05	1.280	1.300	1.280	1.280	1.280	837,000
2026-10-02	1.280	1.280	1.280	1.280	1.280	427,000
2026-10-01	1.280	1.290	1.280	1.280	1.280	1,675,000
2026-09-30	1.280	1.290	1.280	1.280	1.280	2,026,000
2026-09-29	1.290	1.290	1.280	1.280	1.280	57,000
2026-09-28	1.290	1.300	1.290	1.290	1.290	15,000
2026-09-25	1.280	1.290	1.280	1.290	1.290	16,000
2026-09-24	1.300	1.300	1.280	1.280	1.280	23,000
2026-09-23	1.290	1.290	1.280	1.280	1.280	230,000
2026-09-22	1.280	1.290	1.280	1.290	1.290	109,000
2026-09-21	1.300	1.300	1.280	1.280	1.280	530,000
2026-09-18	1.310	1.310	1.300	1.300	1.300	3,330,000
2026-09-17	1.310	1.310	1.300	1.310	1.310	54,000
2026-09-16	1.300	1.300	1.300	1.300	1.300	1,609,000
2026-09-15	1.310	1.320	1.300	1.320	1.320	112,000
2026-09-14	1.310	1.320	1.300	1.310	1.310	59,000
2026-09-11	1.320	1.320	1.310	1.320	1.320	1,024,000
2026-09-10	1.300	1.320	1.300	1.310	1.310	192,000
2026-09-09	1.310	1.320	1.310	1.320	1.320	112,000
2026-09-08	1.300	1.330	1.300	1.320	1.320	390,000
2026-09-07	1.300	1.320	1.300	1.310	1.310	491,000
2026-09-04	1.300	1.320	1.290	1.310	1.310	323,000
2026-09-03	1.290	1.300	1.290	1.300	1.300	274,000
2026-09-02	1.300	1.320	1.280	1.280	1.280	1,600,000
2026-09-01	1.300	1.310	1.290	1.300	1.300	513,000
2026-08-28	1.280	1.300	1.280	1.300	1.300	418,000
2026-08-27	1.280	1.290	1.280	1.280	1.280	619,000
2026-08-26	1.300	1.300	1.290	1.300	1.300	208,000
2026-08-25	1.290	1.310	1.290	1.300	1.300	662,000
2026-08-24	1.280	1.290	1.250	1.280	1.280	174,000
2026-08-20	1.240	1.280	1.240	1.280	1.280	1,048,000
2026-08-19	1.220	1.230	1.220	1.230	1.230	36,000
2026-08-18	1.230	1.240	1.220	1.220	1.220	293,000
2026-08-17	1.230	1.230	1.220	1.220	1.220	117,000
2026-08-14	1.210	1.220	1.200	1.220	1.220	1,599,000
2026-08-13	1.210	1.220	1.210	1.210	1.210	1,185,000
2026-08-12	1.220	1.220	1.210	1.210	1.210	440,000
2026-08-11	1.200	1.230	1.200	1.220	1.220	1,714,000
2026-08-10	1.200	1.200	1.200	1.200	1.200	43,000
2026-08-07	1.220	1.220	1.190	1.210	1.210	190,000
2026-08-06	1.200	1.220	1.190	1.220	1.220	472,000
2026-08-05	1.190	1.210	1.190	1.200	1.200	43,000
2026-08-04	1.220	1.220	1.190	1.190	1.190	38,000
2026-08-03	1.210	1.230	1.200	1.230	1.230	359,000
2026-07-31	1.210	1.210	1.190	1.210	1.210	96,000
2026-07-30	1.220	1.220	1.220	1.220	1.220	10,000
2026-07-29	1.210	1.220	1.200	1.200	1.200	1,322,000
2026-07-28	1.190	1.210	1.190	1.210	1.210	675,000
2026-07-27	1.190	1.200	1.190	1.200	1.200	1,967,000
2026-07-24	1.220	1.220	1.190	1.190	1.190	278,000
2026-07-23	1.210	1.210	1.190	1.210	1.210	168,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-07	0.0550 PHP
2025-01-08	0.0450 PHP
2024-01-09	0.0300 PHP
2023-01-03	0.0150 PHP
2022-01-03	0.0100 PHP
2020-12-22	0.0037 PHP
2019-12-17	0.0200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.