STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.370	0.375	0.370	0.375	0.328	2,180,000
2023-08-07	0.370	0.370	0.370	0.370	0.323	220,000
2023-08-04	0.370	0.370	0.360	0.360	0.314	4,430,000
2023-08-03	0.370	0.370	0.365	0.365	0.319	830,000
2023-08-02	0.365	0.370	0.365	0.370	0.323	1,450,000
2023-08-01	0.365	0.365	0.365	0.365	0.319	60,000
2023-07-31	0.360	0.365	0.360	0.365	0.319	110,000
2023-07-28	0.365	0.365	0.360	0.365	0.319	2,010,000
2023-07-27	0.360	0.370	0.360	0.365	0.319	1,020,000
2023-07-26	0.360	0.365	0.360	0.365	0.319	430,000
2023-07-25	0.360	0.370	0.360	0.365	0.319	2,510,000
2023-07-24	0.370	0.370	0.370	0.370	0.323	80,000
2023-07-21	0.370	0.370	0.370	0.370	0.323	10,000
2023-07-20	0.360	0.370	0.360	0.370	0.323	1,380,000
2023-07-19	0.375	0.375	0.360	0.360	0.314	3,330,000
2023-07-18	0.375	0.375	0.360	0.370	0.323	510,000
2023-07-17	0.370	0.370	0.360	0.370	0.323	200,000
2023-07-14	0.360	0.370	0.360	0.370	0.323	60,000
2023-07-13	0.375	0.375	0.360	0.375	0.328	390,000
2023-07-12	0.365	0.375	0.360	0.375	0.328	440,000
2023-07-11	0.370	0.370	0.360	0.370	0.323	1,700,000
2023-07-10	0.375	0.375	0.360	0.360	0.314	2,030,000
2023-07-07	0.375	0.375	0.360	0.370	0.323	7,120,000
2023-07-06	0.375	0.375	0.375	0.375	0.328	20,000
2023-07-05	0.375	0.375	0.375	0.375	0.328	20,000
2023-07-04	0.380	0.380	0.375	0.380	0.332	140,000
2023-07-03	0.375	0.380	0.375	0.380	0.332	430,000
2023-06-30	0.380	0.380	0.380	0.380	0.332	10,000
2023-06-29	0.375	0.380	0.370	0.380	0.332	40,000
2023-06-27	0.375	0.380	0.370	0.380	0.332	100,000
2023-06-26	0.380	0.380	0.380	0.380	0.332	150,000
2023-06-23	0.375	0.375	0.370	0.370	0.323	110,000
2023-06-22	0.375	0.380	0.375	0.380	0.332	30,000
2023-06-20	0.375	0.380	0.365	0.380	0.332	760,000
2023-06-19	0.365	0.380	0.365	0.370	0.323	590,000
2023-06-16	0.385	0.390	0.380	0.390	0.341	50,000
2023-06-15	0.385	0.385	0.385	0.385	0.336	20,000
2023-06-14	0.375	0.385	0.365	0.385	0.336	1,230,000
2023-06-13	0.375	0.380	0.375	0.380	0.332	520,000
2023-06-09	0.380	0.390	0.380	0.390	0.341	560,000
2023-06-08	0.390	0.390	0.380	0.390	0.341	400,000
2023-06-07	0.390	0.390	0.380	0.390	0.341	350,000
2023-06-06	0.380	0.390	0.380	0.390	0.341	290,000
2023-06-05	0.390	0.390	0.390	0.390	0.341	210,000
2023-06-02	0.395	0.395	0.380	0.390	0.341	340,000
2023-06-01	0.395	0.395	0.375	0.385	0.336	510,000
2023-05-31	0.395	0.395	0.375	0.390	0.341	2,010,000
2023-05-30	0.405	0.405	0.385	0.395	0.345	1,760,000
2023-05-29	0.385	0.410	0.385	0.405	0.354	8,480,000
2023-05-26	0.390	0.390	0.375	0.385	0.336	430,000
2023-05-25	0.390	0.390	0.380	0.390	0.341	1,880,000
2023-05-24	0.370	0.390	0.370	0.385	0.336	8,290,000
2023-05-23	0.360	0.380	0.360	0.375	0.328	6,290,000
2023-05-22	0.355	0.360	0.345	0.360	0.314	370,000
2023-05-19	0.350	0.350	0.345	0.350	0.306	3,120,000
2023-05-18	0.350	0.350	0.345	0.350	0.306	3,320,000
2023-05-17	0.345	0.350	0.345	0.350	0.306	1,990,000
2023-05-16	0.340	0.350	0.340	0.345	0.301	7,670,000
2023-05-15	0.350	0.350	0.345	0.350	0.306	150,000
2023-05-12	0.345	0.345	0.345	0.345	0.301	10,000

← NewerPage 14 of 20 · 1,191 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.