STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.330	0.330	0.325	0.330	0.276	2,620,000
2022-07-13	0.330	0.330	0.330	0.330	0.276	1,040,000
2022-07-12	0.330	0.340	0.330	0.340	0.284	1,380,000
2022-07-11	0.330	0.330	0.330	0.330	0.276	50,000
2022-07-07	0.330	0.340	0.325	0.330	0.276	8,320,000
2022-07-06	0.340	0.340	0.325	0.330	0.276	850,000
2022-07-05	0.340	0.345	0.340	0.345	0.288	170,000
2022-07-04	0.330	0.330	0.330	0.330	0.276	10,000
2022-06-29	0.350	0.350	0.340	0.340	0.284	50,000
2022-06-28	0.325	0.340	0.325	0.340	0.284	870,000
2022-06-27	0.320	0.325	0.320	0.325	0.271	150,000
2022-06-24	0.320	0.320	0.320	0.320	0.267	70,000
2022-06-23	0.315	0.315	0.315	0.315	0.263	140,000
2022-06-22	0.325	0.330	0.315	0.330	0.276	90,000
2022-06-21	0.325	0.325	0.315	0.315	0.263	260,000
2022-06-20	0.325	0.335	0.310	0.325	0.271	3,360,000
2022-06-16	0.335	0.345	0.320	0.345	0.288	300,000
2022-06-15	0.335	0.350	0.335	0.350	0.292	1,110,000
2022-06-14	0.345	0.345	0.335	0.340	0.284	1,760,000
2022-06-13	0.340	0.340	0.340	0.340	0.284	10,000
2022-06-09	0.355	0.355	0.340	0.355	0.296	740,000
2022-06-08	0.340	0.345	0.335	0.345	0.288	1,350,000
2022-06-06	0.350	0.355	0.345	0.355	0.296	100,000
2022-06-03	0.350	0.350	0.345	0.345	0.288	30,000
2022-06-02	0.350	0.350	0.340	0.345	0.288	120,000
2022-06-01	0.345	0.345	0.345	0.345	0.288	10,000
2022-05-31	0.350	0.350	0.345	0.345	0.288	130,000
2022-05-30	0.345	0.345	0.345	0.345	0.288	100,000
2022-05-27	0.350	0.355	0.350	0.350	0.292	220,000
2022-05-26	0.350	0.350	0.350	0.350	0.292	10,000
2022-05-25	0.340	0.345	0.340	0.345	0.288	130,000
2022-05-24	0.350	0.350	0.350	0.350	0.292	60,000
2022-05-23	0.360	0.360	0.350	0.355	0.296	3,830,000
2022-05-20	0.350	0.360	0.350	0.360	0.301	240,000
2022-05-19	0.355	0.355	0.355	0.355	0.296	10,000
2022-05-18	0.350	0.350	0.350	0.350	0.292	100,000
2022-05-17	0.350	0.350	0.340	0.340	0.284	20,000
2022-05-16	0.330	0.350	0.330	0.340	0.284	150,000
2022-05-13	0.330	0.350	0.330	0.350	0.292	700,000
2022-05-12	0.335	0.350	0.335	0.350	0.292	730,000
2022-05-11	0.350	0.350	0.340	0.350	0.292	360,000
2022-05-10	0.345	0.350	0.340	0.350	0.292	980,000
2022-05-06	0.345	0.355	0.345	0.355	0.296	360,000
2022-05-05	0.355	0.355	0.355	0.355	0.296	140,000
2022-05-04	0.340	0.340	0.340	0.340	0.284	430,000
2022-05-02	0.345	0.345	0.345	0.345	0.288	210,000
2022-04-29	0.360	0.360	0.345	0.345	0.288	790,000
2022-04-28	0.345	0.345	0.345	0.345	0.288	90,000
2022-04-27	0.360	0.360	0.345	0.345	0.288	520,000
2022-04-26	0.360	0.360	0.360	0.360	0.301	10,000
2022-04-25	0.360	0.360	0.345	0.345	0.288	1,520,000
2022-04-22	0.345	0.360	0.345	0.350	0.292	50,000
2022-04-21	0.345	0.345	0.345	0.345	0.288	10,000
2022-04-20	0.360	0.360	0.340	0.360	0.301	2,620,000
2022-04-19	0.350	0.355	0.350	0.350	0.292	1,010,000
2022-04-18	0.365	0.365	0.365	0.365	0.305	30,000
2022-04-12	0.350	0.365	0.350	0.365	0.305	110,000
2022-04-11	0.360	0.360	0.360	0.360	0.301	10,000
2022-04-08	0.360	0.360	0.360	0.360	0.301	610,000
2022-04-07	0.365	0.365	0.360	0.360	0.301	50,000

← NewerPage 18 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.