STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	0.840	0.840	0.800	0.840	0.782	3,462,000
2024-08-01	0.830	0.840	0.830	0.840	0.782	132,000
2024-07-31	0.840	0.840	0.830	0.830	0.773	581,000
2024-07-30	0.850	0.850	0.830	0.830	0.773	241,000
2024-07-29	0.850	0.850	0.830	0.830	0.773	288,000
2024-07-26	0.850	0.850	0.840	0.840	0.782	147,000
2024-07-25	0.830	0.850	0.830	0.840	0.782	282,000
2024-07-23	0.840	0.850	0.830	0.830	0.773	345,000
2024-07-22	0.840	0.850	0.840	0.850	0.791	220,000
2024-07-19	0.850	0.850	0.840	0.850	0.791	448,000
2024-07-18	0.850	0.850	0.840	0.850	0.791	263,000
2024-07-17	0.850	0.860	0.840	0.850	0.791	1,214,000
2024-07-16	0.840	0.850	0.840	0.850	0.791	453,000
2024-07-15	0.850	0.850	0.840	0.850	0.791	2,907,000
2024-07-12	0.870	0.870	0.850	0.860	0.801	1,131,000
2024-07-11	0.850	0.870	0.850	0.860	0.801	607,000
2024-07-10	0.880	0.880	0.850	0.870	0.810	2,026,000
2024-07-09	0.870	0.880	0.860	0.870	0.810	1,120,000
2024-07-08	0.890	0.890	0.870	0.880	0.819	420,000
2024-07-05	0.880	0.890	0.870	0.890	0.829	360,000
2024-07-04	0.870	0.880	0.870	0.880	0.819	159,000
2024-07-03	0.880	0.890	0.880	0.880	0.819	560,000
2024-07-02	0.880	0.900	0.880	0.880	0.819	542,000
2024-07-01	0.890	0.900	0.880	0.880	0.819	751,000
2024-06-28	0.900	0.900	0.890	0.900	0.838	510,000
2024-06-27	0.900	0.900	0.890	0.900	0.838	110,000
2024-06-26	0.900	0.900	0.890	0.900	0.838	856,000
2024-06-25	0.890	0.900	0.890	0.900	0.838	331,000
2024-06-24	0.870	0.890	0.860	0.880	0.819	709,000
2024-06-21	0.850	0.860	0.850	0.860	0.801	1,300,000
2024-06-20	0.860	0.860	0.850	0.860	0.801	964,000
2024-06-19	0.840	0.850	0.830	0.850	0.791	1,403,000
2024-06-18	0.850	0.860	0.840	0.850	0.791	2,149,000
2024-06-14	0.880	0.880	0.860	0.860	0.801	3,846,000
2024-06-13	0.890	0.910	0.870	0.880	0.819	1,774,000
2024-06-11	0.910	0.910	0.880	0.890	0.829	7,251,000
2024-06-10	0.940	0.940	0.910	0.910	0.847	5,294,000
2024-06-07	0.950	0.950	0.920	0.940	0.875	1,447,000
2024-06-06	0.930	0.960	0.930	0.950	0.885	1,357,000
2024-06-05	0.940	0.950	0.930	0.930	0.866	1,455,000
2024-06-04	0.940	0.960	0.920	0.940	0.875	3,094,000
2024-06-03	0.950	0.950	0.920	0.940	0.875	1,685,000
2024-05-31	0.930	0.960	0.930	0.950	0.885	681,000
2024-05-30	0.960	0.960	0.920	0.960	0.894	3,268,000
2024-05-29	0.960	0.990	0.950	0.960	0.894	1,108,000
2024-05-28	0.960	0.980	0.960	0.970	0.903	1,281,000
2024-05-27	0.930	0.980	0.930	0.970	0.903	2,758,000
2024-05-24	0.930	0.960	0.920	0.930	0.866	1,070,000
2024-05-23	0.950	0.970	0.920	0.930	0.866	3,406,000
2024-05-22	0.960	0.970	0.950	0.950	0.885	1,379,000
2024-05-21	0.980	0.980	0.930	0.950	0.885	2,828,000
2024-05-20	0.970	0.980	0.960	0.970	0.903	975,000
2024-05-17	1.000	1.000	0.950	0.960	0.894	5,229,000
2024-05-16	0.930	0.990	0.910	0.990	0.922	21,861,000
2024-05-15	0.900	0.930	0.890	0.930	0.866	1,354,000
2024-05-14	0.900	0.910	0.890	0.910	0.847	1,920,000
2024-05-13	0.930	0.950	0.900	0.910	0.847	3,467,000
2024-05-10	0.910	0.940	0.910	0.920	0.857	1,871,000
2024-05-09	0.910	0.910	0.890	0.910	0.847	1,702,000
2024-05-08	0.910	0.910	0.900	0.910	0.847	443,000

← NewerPage 10 of 20 · 1,190 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.