STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.340	0.340	0.330	0.335	0.293	280,000
2023-02-02	0.340	0.340	0.340	0.340	0.297	20,000
2023-02-01	0.340	0.340	0.340	0.340	0.297	150,000
2023-01-31	0.335	0.335	0.335	0.335	0.293	990,000
2023-01-30	0.335	0.340	0.335	0.335	0.293	9,330,000
2023-01-27	0.335	0.340	0.335	0.340	0.297	320,000
2023-01-26	0.335	0.340	0.335	0.335	0.293	920,000
2023-01-25	0.340	0.340	0.340	0.340	0.297	150,000
2023-01-24	0.340	0.340	0.335	0.340	0.297	560,000
2023-01-23	0.340	0.340	0.335	0.340	0.297	550,000
2023-01-19	0.345	0.345	0.335	0.340	0.297	2,140,000
2023-01-18	0.340	0.340	0.335	0.340	0.297	950,000
2023-01-17	0.345	0.345	0.345	0.345	0.301	40,000
2023-01-16	0.340	0.340	0.335	0.340	0.297	4,170,000
2023-01-13	0.335	0.340	0.335	0.335	0.293	7,500,000
2023-01-12	0.340	0.340	0.335	0.340	0.297	710,000
2023-01-10	0.335	0.340	0.335	0.340	0.297	280,000
2023-01-09	0.340	0.340	0.335	0.340	0.297	1,340,000
2023-01-06	0.340	0.340	0.340	0.340	0.297	520,000
2023-01-05	0.330	0.340	0.330	0.340	0.297	580,000
2023-01-04	0.330	0.340	0.330	0.340	0.297	1,120,000
2023-01-03	0.330	0.340	0.330	0.340	0.297	520,000
2022-12-29	0.335	0.345	0.335	0.345	0.288	220,000
2022-12-28	0.335	0.340	0.335	0.340	0.284	500,000
2022-12-27	0.345	0.345	0.340	0.340	0.284	930,000
2022-12-23	0.345	0.345	0.340	0.340	0.284	330,000
2022-12-21	0.345	0.345	0.345	0.345	0.288	250,000
2022-12-20	0.330	0.345	0.330	0.345	0.288	30,000
2022-12-19	0.325	0.350	0.325	0.350	0.292	1,400,000
2022-12-16	0.340	0.340	0.340	0.340	0.284	20,000
2022-12-15	0.335	0.340	0.330	0.330	0.276	4,230,000
2022-12-14	0.330	0.335	0.330	0.335	0.280	1,560,000
2022-12-13	0.320	0.330	0.315	0.330	0.276	1,910,000
2022-12-12	0.320	0.320	0.320	0.320	0.267	5,500,000
2022-12-09	0.330	0.330	0.320	0.330	0.276	2,470,000
2022-12-07	0.325	0.325	0.320	0.320	0.267	2,340,000
2022-12-06	0.325	0.330	0.325	0.330	0.276	330,000
2022-12-05	0.330	0.330	0.325	0.325	0.271	80,000
2022-12-01	0.330	0.330	0.325	0.330	0.276	390,000
2022-11-29	0.325	0.325	0.325	0.325	0.271	230,000
2022-11-28	0.330	0.330	0.325	0.325	0.271	190,000
2022-11-25	0.320	0.330	0.320	0.325	0.271	40,000
2022-11-24	0.325	0.325	0.325	0.325	0.271	110,000
2022-11-23	0.320	0.330	0.320	0.320	0.267	600,000
2022-11-22	0.320	0.320	0.315	0.320	0.267	390,000
2022-11-21	0.330	0.330	0.320	0.320	0.267	3,940,000
2022-11-17	0.330	0.335	0.330	0.335	0.280	210,000
2022-11-16	0.325	0.325	0.320	0.325	0.271	2,560,000
2022-11-15	0.320	0.325	0.320	0.325	0.271	4,320,000
2022-11-14	0.320	0.320	0.320	0.320	0.267	20,000
2022-11-11	0.325	0.325	0.325	0.325	0.271	3,710,000
2022-11-10	0.320	0.320	0.320	0.320	0.267	4,980,000
2022-11-09	0.320	0.320	0.320	0.320	0.267	900,000
2022-11-08	0.320	0.320	0.320	0.320	0.267	50,000
2022-11-07	0.320	0.320	0.320	0.320	0.267	160,000
2022-11-04	0.325	0.325	0.325	0.325	0.271	220,000
2022-11-03	0.325	0.325	0.325	0.325	0.271	360,000
2022-11-02	0.330	0.330	0.325	0.325	0.271	250,000
2022-10-28	0.315	0.325	0.315	0.325	0.271	1,070,000
2022-10-27	0.315	0.320	0.315	0.320	0.267	50,000

← NewerPage 16 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.