STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.345	0.345	0.345	0.345	0.301	20,000
2023-05-10	0.350	0.350	0.350	0.350	0.306	30,000
2023-05-09	0.345	0.350	0.345	0.350	0.306	490,000
2023-05-08	0.345	0.350	0.345	0.350	0.306	720,000
2023-05-05	0.350	0.350	0.345	0.345	0.301	130,000
2023-05-04	0.350	0.350	0.345	0.350	0.306	1,250,000
2023-05-03	0.345	0.345	0.345	0.345	0.301	170,000
2023-05-02	0.345	0.345	0.340	0.345	0.301	2,010,000
2023-04-28	0.345	0.345	0.345	0.345	0.301	1,240,000
2023-04-27	0.350	0.350	0.345	0.350	0.306	580,000
2023-04-26	0.350	0.350	0.345	0.350	0.306	1,290,000
2023-04-25	0.345	0.350	0.345	0.345	0.301	570,000
2023-04-19	0.350	0.350	0.350	0.350	0.306	30,000
2023-04-18	0.345	0.345	0.345	0.345	0.301	410,000
2023-04-17	0.350	0.350	0.350	0.350	0.306	10,000
2023-04-14	0.360	0.360	0.345	0.350	0.306	10,800,000
2023-04-13	0.360	0.360	0.350	0.350	0.306	690,000
2023-04-12	0.360	0.360	0.355	0.360	0.314	250,000
2023-04-11	0.360	0.360	0.360	0.360	0.314	340,000
2023-04-05	0.360	0.360	0.360	0.360	0.314	10,000
2023-04-04	0.355	0.355	0.350	0.355	0.310	270,000
2023-04-03	0.355	0.360	0.350	0.355	0.310	190,000
2023-03-31	0.360	0.360	0.355	0.355	0.310	480,000
2023-03-30	0.350	0.350	0.350	0.350	0.306	20,000
2023-03-29	0.360	0.360	0.350	0.350	0.306	90,000
2023-03-28	0.360	0.360	0.350	0.350	0.306	220,000
2023-03-27	0.345	0.360	0.345	0.360	0.314	1,310,000
2023-03-24	0.345	0.345	0.345	0.345	0.301	220,000
2023-03-23	0.350	0.355	0.350	0.355	0.310	910,000
2023-03-22	0.355	0.355	0.350	0.355	0.310	40,000
2023-03-21	0.350	0.350	0.350	0.350	0.306	130,000
2023-03-20	0.360	0.360	0.345	0.350	0.306	280,000
2023-03-17	0.345	0.355	0.345	0.350	0.306	280,000
2023-03-16	0.355	0.355	0.350	0.355	0.310	120,000
2023-03-15	0.350	0.360	0.350	0.360	0.314	180,000
2023-03-14	0.350	0.350	0.345	0.345	0.301	640,000
2023-03-13	0.350	0.360	0.350	0.350	0.306	220,000
2023-03-10	0.355	0.365	0.350	0.360	0.314	2,430,000
2023-03-09	0.370	0.370	0.360	0.360	0.314	80,000
2023-03-08	0.365	0.365	0.355	0.360	0.314	410,000
2023-03-07	0.355	0.365	0.355	0.365	0.319	270,000
2023-03-06	0.360	0.360	0.360	0.360	0.314	40,000
2023-03-03	0.360	0.365	0.350	0.365	0.319	260,000
2023-03-02	0.360	0.365	0.350	0.365	0.319	84,040,000
2023-03-01	0.360	0.365	0.360	0.365	0.319	80,000
2023-02-28	0.350	0.365	0.350	0.360	0.314	310,000
2023-02-27	0.360	0.370	0.350	0.350	0.306	1,050,000
2023-02-23	0.355	0.370	0.355	0.370	0.323	220,000
2023-02-22	0.355	0.360	0.355	0.355	0.310	290,000
2023-02-21	0.360	0.365	0.360	0.365	0.319	50,000
2023-02-20	0.375	0.375	0.360	0.370	0.323	1,150,000
2023-02-17	0.380	0.380	0.365	0.375	0.328	1,360,000
2023-02-16	0.375	0.380	0.365	0.380	0.332	1,020,000
2023-02-15	0.360	0.385	0.360	0.375	0.328	6,350,000
2023-02-14	0.360	0.360	0.355	0.355	0.310	40,000
2023-02-13	0.350	0.355	0.350	0.355	0.310	210,000
2023-02-10	0.360	0.360	0.350	0.355	0.310	790,000
2023-02-09	0.355	0.360	0.350	0.355	0.310	530,000
2023-02-08	0.340	0.355	0.340	0.355	0.310	12,410,000
2023-02-07	0.340	0.340	0.335	0.335	0.293	110,000

← NewerPage 15 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.