STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	0.315	0.315	0.315	0.315	0.263	70,000
2022-10-24	0.315	0.315	0.315	0.315	0.263	110,000
2022-10-21	0.320	0.320	0.315	0.315	0.263	510,000
2022-10-20	0.320	0.320	0.315	0.320	0.267	1,310,000
2022-10-19	0.325	0.325	0.320	0.320	0.267	530,000
2022-10-18	0.325	0.325	0.325	0.325	0.271	520,000
2022-10-17	0.325	0.330	0.325	0.325	0.271	120,000
2022-10-14	0.330	0.330	0.325	0.325	0.271	110,000
2022-10-13	0.320	0.320	0.320	0.320	0.267	30,000
2022-10-12	0.315	0.330	0.315	0.330	0.276	470,000
2022-10-11	0.325	0.325	0.320	0.320	0.267	390,000
2022-10-10	0.320	0.330	0.320	0.330	0.276	810,000
2022-10-07	0.335	0.335	0.320	0.320	0.267	1,260,000
2022-10-06	0.320	0.330	0.320	0.330	0.276	10,730,000
2022-10-05	0.320	0.320	0.320	0.320	0.267	30,000
2022-10-03	0.325	0.325	0.315	0.320	0.267	480,000
2022-09-30	0.320	0.325	0.320	0.325	0.271	940,000
2022-09-29	0.335	0.335	0.325	0.325	0.271	90,000
2022-09-28	0.325	0.325	0.325	0.325	0.271	40,000
2022-09-27	0.325	0.330	0.320	0.330	0.276	5,880,000
2022-09-23	0.330	0.345	0.325	0.345	0.288	2,010,000
2022-09-22	0.325	0.340	0.325	0.335	0.280	650,000
2022-09-21	0.350	0.350	0.330	0.330	0.276	2,380,000
2022-09-20	0.340	0.345	0.340	0.345	0.288	680,000
2022-09-19	0.335	0.340	0.335	0.335	0.280	240,000
2022-09-16	0.335	0.340	0.335	0.335	0.280	660,000
2022-09-15	0.330	0.335	0.320	0.330	0.276	17,180,000
2022-09-14	0.325	0.330	0.325	0.330	0.276	190,000
2022-09-12	0.340	0.340	0.340	0.340	0.284	20,000
2022-09-09	0.330	0.330	0.325	0.325	0.271	2,280,000
2022-09-07	0.330	0.330	0.330	0.330	0.276	890,000
2022-09-06	0.335	0.335	0.335	0.335	0.280	600,000
2022-09-05	0.345	0.345	0.335	0.335	0.280	750,000
2022-09-02	0.335	0.340	0.335	0.335	0.280	5,270,000
2022-09-01	0.335	0.335	0.335	0.335	0.280	1,300,000
2022-08-31	0.340	0.340	0.340	0.340	0.284	2,240,000
2022-08-26	0.345	0.345	0.345	0.345	0.288	1,580,000
2022-08-25	0.355	0.355	0.350	0.350	0.292	2,010,000
2022-08-24	0.350	0.350	0.350	0.350	0.292	2,350,000
2022-08-22	0.350	0.350	0.350	0.350	0.292	50,000
2022-08-19	0.355	0.355	0.350	0.350	0.292	450,000
2022-08-18	0.350	0.350	0.350	0.350	0.292	120,000
2022-08-17	0.345	0.355	0.345	0.350	0.292	260,000
2022-08-16	0.340	0.340	0.340	0.340	0.284	10,000
2022-08-15	0.350	0.355	0.350	0.350	0.292	720,000
2022-08-12	0.340	0.355	0.340	0.350	0.292	1,130,000
2022-08-11	0.345	0.355	0.345	0.355	0.296	2,080,000
2022-08-10	0.340	0.340	0.340	0.340	0.284	1,830,000
2022-08-09	0.340	0.340	0.340	0.340	0.284	200,000
2022-08-08	0.320	0.340	0.320	0.335	0.280	720,000
2022-08-05	0.330	0.330	0.320	0.320	0.267	50,000
2022-08-04	0.315	0.330	0.315	0.325	0.271	3,420,000
2022-08-03	0.315	0.320	0.315	0.315	0.263	940,000
2022-08-02	0.325	0.325	0.315	0.315	0.263	2,010,000
2022-08-01	0.320	0.325	0.315	0.315	0.263	2,000,000
2022-07-29	0.325	0.330	0.320	0.320	0.267	210,000
2022-07-22	0.330	0.330	0.320	0.320	0.267	170,000
2022-07-21	0.325	0.325	0.320	0.320	0.267	450,000
2022-07-19	0.320	0.320	0.320	0.320	0.267	190,000
2022-07-18	0.330	0.330	0.320	0.320	0.267	1,640,000

← NewerPage 17 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.