STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	0.900	0.910	0.890	0.900	0.838	2,940,000
2024-05-06	0.910	0.920	0.900	0.900	0.838	2,284,000
2024-05-03	0.890	0.920	0.890	0.900	0.838	1,466,000
2024-05-02	0.910	0.920	0.900	0.900	0.838	1,772,000
2024-04-30	0.930	0.940	0.900	0.910	0.847	2,741,000
2024-04-29	0.880	0.940	0.880	0.930	0.866	4,616,000
2024-04-26	0.900	0.900	0.870	0.880	0.819	3,844,000
2024-04-25	0.890	0.910	0.870	0.900	0.838	4,584,000
2024-04-24	0.880	0.890	0.870	0.880	0.819	2,312,000
2024-04-23	0.820	0.880	0.810	0.870	0.810	7,769,000
2024-04-22	0.800	0.840	0.800	0.810	0.754	3,623,000
2024-04-19	0.810	0.810	0.780	0.790	0.736	2,631,000
2024-04-18	0.780	0.830	0.770	0.810	0.754	6,586,000
2024-04-17	0.760	0.780	0.750	0.780	0.726	3,105,000
2024-04-16	0.760	0.770	0.750	0.760	0.708	3,043,000
2024-04-15	0.800	0.800	0.760	0.780	0.726	1,172,000
2024-04-12	0.790	0.800	0.780	0.790	0.736	2,566,000
2024-04-11	0.770	0.790	0.770	0.780	0.726	2,120,000
2024-04-08	0.770	0.770	0.760	0.760	0.708	1,421,000
2024-04-05	0.790	0.790	0.760	0.760	0.708	1,722,000
2024-04-04	0.810	0.810	0.780	0.790	0.736	2,433,000
2024-04-03	0.800	0.820	0.800	0.810	0.754	1,402,000
2024-04-02	0.810	0.820	0.790	0.810	0.754	1,559,000
2024-04-01	0.770	0.830	0.770	0.810	0.754	3,183,000
2024-03-27	0.770	0.780	0.760	0.770	0.717	361,000
2024-03-26	0.760	0.780	0.750	0.760	0.708	484,000
2024-03-25	0.770	0.790	0.760	0.770	0.717	784,000
2024-03-22	0.760	0.780	0.760	0.780	0.726	854,000
2024-03-21	0.740	0.780	0.740	0.770	0.717	1,110,000
2024-03-20	0.710	0.790	0.710	0.730	0.680	6,408,000
2024-03-19	0.770	0.780	0.720	0.730	0.680	4,206,000
2024-03-18	0.820	0.820	0.770	0.770	0.717	6,556,000
2024-03-15	0.830	0.840	0.820	0.820	0.763	3,077,000
2024-03-14	0.840	0.860	0.830	0.850	0.791	4,366,000
2024-03-13	0.850	0.860	0.830	0.840	0.782	2,876,000
2024-03-12	0.820	0.860	0.820	0.850	0.791	5,360,000
2024-03-11	0.810	0.840	0.800	0.810	0.754	1,876,000
2024-03-08	0.810	0.820	0.780	0.810	0.754	4,246,000
2024-03-07	0.840	0.860	0.800	0.820	0.763	10,160,000
2024-03-06	0.810	0.840	0.810	0.830	0.773	10,644,000
2024-03-05	0.770	0.810	0.770	0.800	0.745	10,888,000
2024-03-04	0.740	0.770	0.740	0.770	0.717	1,536,000
2024-03-01	0.740	0.760	0.730	0.740	0.689	3,317,000
2024-02-29	0.790	0.790	0.740	0.750	0.698	8,794,000
2024-02-28	0.700	0.810	0.690	0.770	0.717	24,096,000
2024-02-27	0.700	0.700	0.690	0.690	0.642	2,715,000
2024-02-26	0.700	0.710	0.690	0.700	0.652	2,217,000
2024-02-23	0.710	0.710	0.690	0.700	0.652	2,826,000
2024-02-22	0.710	0.710	0.700	0.710	0.661	1,528,000
2024-02-21	0.710	0.720	0.690	0.700	0.652	5,797,000
2024-02-20	0.710	0.710	0.690	0.710	0.661	4,042,000
2024-02-19	0.700	0.720	0.680	0.700	0.652	6,595,000
2024-02-16	0.660	0.700	0.660	0.700	0.652	8,743,000
2024-02-15	0.650	0.680	0.650	0.660	0.615	15,673,000
2024-02-14	0.620	0.640	0.620	0.640	0.596	2,086,000
2024-02-13	0.620	0.640	0.610	0.640	0.596	3,864,000
2024-02-12	0.610	0.620	0.600	0.620	0.577	3,905,000
2024-02-08	0.590	0.610	0.580	0.610	0.568	3,839,000
2024-02-07	0.550	0.590	0.550	0.590	0.549	4,281,000
2024-02-06	0.550	0.560	0.540	0.550	0.512	1,866,000

← NewerPage 11 of 20 · 1,187 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.