STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.435	0.435	0.430	0.435	0.380	1,120,000
2023-11-03	0.415	0.435	0.415	0.435	0.380	8,060,000
2023-10-31	0.395	0.405	0.395	0.405	0.354	300,000
2023-10-27	0.400	0.400	0.395	0.395	0.345	600,000
2023-10-26	0.400	0.400	0.395	0.400	0.349	810,000
2023-10-25	0.405	0.405	0.400	0.405	0.354	340,000
2023-10-24	0.405	0.405	0.400	0.400	0.349	200,000
2023-10-23	0.410	0.410	0.400	0.400	0.349	1,760,000
2023-10-20	0.415	0.415	0.400	0.400	0.349	2,640,000
2023-10-19	0.415	0.420	0.415	0.415	0.363	1,540,000
2023-10-18	0.415	0.420	0.410	0.415	0.363	1,030,000
2023-10-17	0.415	0.420	0.410	0.420	0.367	1,070,000
2023-10-16	0.405	0.415	0.395	0.415	0.363	6,770,000
2023-10-13	0.395	0.410	0.390	0.405	0.354	4,870,000
2023-10-12	0.395	0.395	0.395	0.395	0.345	1,110,000
2023-10-11	0.395	0.395	0.395	0.395	0.345	3,730,000
2023-10-10	0.400	0.400	0.390	0.395	0.345	3,200,000
2023-10-09	0.400	0.400	0.400	0.400	0.349	2,300,000
2023-10-06	0.400	0.415	0.400	0.400	0.349	2,620,000
2023-10-05	0.400	0.405	0.400	0.400	0.349	1,820,000
2023-10-04	0.405	0.405	0.400	0.400	0.349	2,890,000
2023-10-03	0.410	0.410	0.400	0.405	0.354	2,020,000
2023-10-02	0.410	0.410	0.395	0.410	0.358	2,610,000
2023-09-29	0.410	0.410	0.410	0.410	0.358	500,000
2023-09-28	0.410	0.415	0.410	0.415	0.363	660,000
2023-09-27	0.415	0.420	0.410	0.410	0.358	640,000
2023-09-26	0.410	0.415	0.410	0.415	0.363	20,000
2023-09-25	0.410	0.410	0.410	0.410	0.358	60,000
2023-09-22	0.410	0.415	0.410	0.415	0.363	580,000
2023-09-21	0.410	0.420	0.405	0.420	0.367	2,330,000
2023-09-20	0.415	0.415	0.410	0.410	0.358	400,000
2023-09-19	0.405	0.420	0.405	0.420	0.367	330,000
2023-09-18	0.420	0.425	0.405	0.405	0.354	2,530,000
2023-09-15	0.425	0.425	0.415	0.425	0.371	1,840,000
2023-09-14	0.415	0.425	0.415	0.420	0.367	920,000
2023-09-13	0.425	0.430	0.420	0.420	0.367	1,690,000
2023-09-12	0.425	0.430	0.425	0.425	0.371	3,400,000
2023-09-11	0.420	0.425	0.415	0.420	0.367	4,380,000
2023-09-08	0.415	0.415	0.410	0.415	0.363	2,420,000
2023-09-07	0.410	0.410	0.410	0.410	0.358	580,000
2023-09-06	0.405	0.410	0.405	0.410	0.358	140,000
2023-09-05	0.405	0.410	0.405	0.405	0.354	240,000
2023-09-04	0.410	0.415	0.405	0.410	0.358	210,000
2023-09-01	0.410	0.410	0.400	0.410	0.358	610,000
2023-08-31	0.415	0.415	0.400	0.410	0.358	2,030,000
2023-08-30	0.410	0.415	0.410	0.410	0.358	2,980,000
2023-08-29	0.410	0.410	0.410	0.410	0.358	1,750,000
2023-08-25	0.400	0.405	0.400	0.405	0.354	4,780,000
2023-08-24	0.400	0.400	0.395	0.395	0.345	550,000
2023-08-23	0.410	0.410	0.400	0.400	0.349	840,000
2023-08-22	0.405	0.415	0.405	0.405	0.354	2,310,000
2023-08-18	0.410	0.410	0.405	0.405	0.354	2,410,000
2023-08-17	0.390	0.415	0.390	0.405	0.354	10,810,000
2023-08-16	0.390	0.395	0.390	0.390	0.341	100,000
2023-08-15	0.390	0.400	0.390	0.390	0.341	1,370,000
2023-08-14	0.390	0.400	0.385	0.400	0.349	2,840,000
2023-08-11	0.400	0.400	0.385	0.390	0.341	440,000
2023-08-10	0.390	0.400	0.390	0.400	0.349	2,520,000
2023-08-09	0.380	0.385	0.370	0.385	0.336	3,570,000
2023-08-08	0.370	0.375	0.370	0.375	0.328	2,180,000

← NewerPage 13 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.