STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.360	0.360	0.355	0.355	0.296	150,000
2022-04-05	0.365	0.365	0.350	0.365	0.305	130,000
2022-04-04	0.365	0.365	0.355	0.355	0.296	17,390,000
2022-04-01	0.365	0.365	0.355	0.355	0.296	90,000
2022-03-31	0.360	0.365	0.360	0.365	0.305	1,810,000
2022-03-30	0.355	0.355	0.355	0.355	0.296	60,000
2022-03-29	0.350	0.355	0.350	0.355	0.296	180,000
2022-03-28	0.360	0.360	0.360	0.360	0.301	150,000
2022-03-25	0.355	0.360	0.355	0.360	0.301	290,000
2022-03-24	0.355	0.355	0.355	0.355	0.296	100,000
2022-03-23	0.340	0.340	0.340	0.340	0.284	40,000
2022-03-21	0.345	0.355	0.340	0.355	0.296	170,000
2022-03-18	0.350	0.360	0.350	0.350	0.292	280,000
2022-03-17	0.350	0.350	0.350	0.350	0.292	400,000
2022-03-16	0.350	0.350	0.345	0.350	0.292	40,000
2022-03-15	0.335	0.350	0.330	0.350	0.292	1,020,000
2022-03-14	0.335	0.340	0.335	0.340	0.284	210,000
2022-03-11	0.355	0.355	0.335	0.350	0.292	1,910,000
2022-03-10	0.360	0.360	0.355	0.355	0.296	320,000
2022-03-09	0.360	0.365	0.350	0.355	0.296	100,000
2022-03-08	0.360	0.360	0.350	0.360	0.301	1,080,000
2022-03-07	0.360	0.365	0.355	0.365	0.305	430,000
2022-03-04	0.365	0.370	0.365	0.365	0.305	600,000
2022-03-03	0.360	0.370	0.360	0.365	0.305	840,000
2022-03-02	0.370	0.370	0.360	0.360	0.301	1,650,000
2022-03-01	0.370	0.375	0.365	0.370	0.309	4,020,000
2022-02-28	0.360	0.360	0.355	0.360	0.301	780,000
2022-02-24	0.350	0.375	0.350	0.355	0.296	18,190,000
2022-02-23	0.350	0.350	0.340	0.350	0.292	410,000
2022-02-22	0.350	0.350	0.350	0.350	0.292	20,000
2022-02-21	0.345	0.350	0.340	0.350	0.292	840,000
2022-02-18	0.345	0.350	0.340	0.345	0.288	210,000
2022-02-17	0.345	0.350	0.345	0.345	0.288	300,000
2022-02-16	0.340	0.345	0.335	0.345	0.288	50,000
2022-02-15	0.345	0.345	0.345	0.345	0.288	520,000
2022-02-14	0.345	0.345	0.335	0.345	0.288	1,030,000
2022-02-11	0.345	0.345	0.335	0.335	0.280	150,000
2022-02-09	0.345	0.345	0.345	0.345	0.288	50,000
2022-02-08	0.345	0.345	0.340	0.340	0.284	50,000
2022-02-07	0.340	0.340	0.335	0.335	0.280	270,000
2022-02-04	0.345	0.345	0.335	0.340	0.284	90,000
2022-02-03	0.345	0.345	0.345	0.345	0.288	90,000
2022-02-02	0.335	0.350	0.335	0.350	0.292	480,000
2022-01-31	0.335	0.335	0.335	0.335	0.280	100,000
2022-01-28	0.325	0.330	0.325	0.330	0.276	480,000
2022-01-27	0.335	0.335	0.325	0.325	0.271	400,000
2022-01-26	0.325	0.335	0.325	0.335	0.280	230,000
2022-01-25	0.335	0.335	0.330	0.335	0.280	1,480,000
2022-01-24	0.335	0.340	0.330	0.330	0.276	820,000
2022-01-21	0.340	0.340	0.335	0.335	0.280	30,000
2022-01-20	0.335	0.340	0.335	0.335	0.280	230,000
2022-01-17	0.345	0.345	0.330	0.340	0.284	890,000
2022-01-14	0.345	0.345	0.345	0.345	0.288	3,560,000
2022-01-13	0.340	0.345	0.340	0.345	0.288	500,000
2022-01-11	0.320	0.345	0.320	0.340	0.284	890,000
2022-01-10	0.340	0.345	0.315	0.315	0.263	3,270,000
2022-01-07	0.350	0.350	0.340	0.340	0.284	60,000
2022-01-06	0.350	0.350	0.340	0.340	0.284	320,000
2022-01-05	0.345	0.350	0.340	0.350	0.292	1,390,000
2022-01-03	0.350	0.350	0.345	0.345	0.288	560,000

← NewerPage 19 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.