STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.550	0.570	0.550	0.560	0.521	281,000
2024-02-02	0.540	0.570	0.540	0.550	0.512	1,689,000
2024-02-01	0.560	0.560	0.530	0.550	0.512	3,153,000
2024-01-31	0.540	0.560	0.540	0.540	0.503	742,000
2024-01-30	0.550	0.560	0.540	0.540	0.503	403,000
2024-01-29	0.540	0.580	0.540	0.550	0.512	1,774,000
2024-01-26	0.570	0.580	0.520	0.550	0.512	3,081,000
2024-01-25	0.590	0.590	0.560	0.570	0.531	4,725,000
2024-01-24	0.560	0.590	0.560	0.580	0.540	10,817,000
2024-01-23	0.560	0.580	0.560	0.570	0.531	6,581,000
2024-01-22	0.540	0.570	0.540	0.560	0.521	5,302,000
2024-01-19	0.520	0.540	0.520	0.540	0.503	1,812,000
2024-01-18	0.520	0.540	0.520	0.530	0.493	2,705,000
2024-01-17	0.490	0.520	0.490	0.520	0.484	5,100,000
2024-01-16	0.480	0.490	0.480	0.490	0.456	1,480,000
2024-01-15	0.470	0.480	0.470	0.480	0.447	660,000
2024-01-12	0.465	0.475	0.465	0.475	0.442	1,280,000
2024-01-11	0.465	0.470	0.465	0.470	0.438	1,440,000
2024-01-10	0.470	0.470	0.460	0.460	0.428	5,150,000
2024-01-09	0.470	0.470	0.455	0.470	0.438	5,580,000
2024-01-08	0.490	0.490	0.480	0.485	0.424	3,260,000
2024-01-05	0.490	0.490	0.485	0.485	0.424	2,960,000
2024-01-04	0.490	0.490	0.485	0.490	0.428	5,860,000
2024-01-03	0.490	0.490	0.485	0.490	0.428	1,300,000
2024-01-02	0.485	0.490	0.485	0.490	0.428	8,430,000
2023-12-29	0.485	0.490	0.480	0.485	0.424	2,380,000
2023-12-28	0.490	0.490	0.485	0.490	0.428	3,150,000
2023-12-27	0.490	0.495	0.485	0.490	0.428	5,940,000
2023-12-22	0.480	0.495	0.480	0.490	0.428	6,260,000
2023-12-21	0.480	0.490	0.475	0.490	0.428	3,900,000
2023-12-20	0.475	0.480	0.475	0.480	0.419	630,000
2023-12-19	0.475	0.480	0.475	0.480	0.419	2,160,000
2023-12-18	0.480	0.480	0.475	0.475	0.415	2,400,000
2023-12-15	0.480	0.480	0.480	0.480	0.419	960,000
2023-12-14	0.475	0.480	0.470	0.480	0.419	4,330,000
2023-12-13	0.465	0.475	0.460	0.475	0.415	5,660,000
2023-12-12	0.470	0.470	0.460	0.465	0.406	2,150,000
2023-12-11	0.465	0.470	0.465	0.470	0.411	2,610,000
2023-12-07	0.470	0.470	0.465	0.465	0.406	660,000
2023-12-06	0.465	0.470	0.465	0.465	0.406	1,070,000
2023-12-05	0.465	0.465	0.460	0.465	0.406	3,130,000
2023-12-04	0.460	0.465	0.460	0.460	0.402	1,070,000
2023-12-01	0.460	0.465	0.460	0.465	0.406	490,000
2023-11-30	0.460	0.465	0.455	0.460	0.402	7,240,000
2023-11-29	0.460	0.465	0.460	0.460	0.402	2,360,000
2023-11-28	0.465	0.470	0.460	0.465	0.406	3,390,000
2023-11-24	0.460	0.465	0.460	0.465	0.406	26,980,000
2023-11-23	0.460	0.465	0.455	0.465	0.406	14,180,000
2023-11-22	0.450	0.465	0.450	0.455	0.397	2,410,000
2023-11-21	0.460	0.460	0.450	0.455	0.397	5,800,000
2023-11-20	0.445	0.460	0.440	0.460	0.402	2,530,000
2023-11-17	0.445	0.445	0.440	0.440	0.384	12,680,000
2023-11-16	0.440	0.445	0.435	0.440	0.384	16,900,000
2023-11-15	0.440	0.450	0.440	0.445	0.389	3,510,000
2023-11-14	0.440	0.440	0.440	0.440	0.384	1,080,000
2023-11-13	0.440	0.440	0.435	0.435	0.380	820,000
2023-11-10	0.445	0.445	0.435	0.445	0.389	1,950,000
2023-11-09	0.450	0.450	0.435	0.445	0.389	1,010,000
2023-11-08	0.445	0.450	0.440	0.450	0.393	6,060,000
2023-11-07	0.435	0.445	0.430	0.445	0.389	5,190,000

← NewerPage 12 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.