STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.200	1.210	1.190	1.210	1.210	429,000
2026-07-21	1.210	1.210	1.200	1.210	1.210	72,000
2026-07-20	1.210	1.220	1.200	1.220	1.220	524,000
2026-07-17	1.200	1.210	1.200	1.210	1.210	284,000
2026-07-16	1.210	1.220	1.210	1.220	1.220	146,000
2026-07-15	1.210	1.210	1.160	1.210	1.210	1,923,000
2026-07-14	1.210	1.210	1.190	1.210	1.210	249,000
2026-07-13	1.200	1.200	1.200	1.200	1.200	1,201,000
2026-07-10	1.200	1.210	1.190	1.200	1.200	199,000
2026-07-09	1.210	1.220	1.200	1.210	1.210	509,000
2026-07-08	1.210	1.230	1.210	1.210	1.210	535,000
2026-07-07	1.220	1.220	1.210	1.210	1.210	1,700,000
2026-07-06	1.220	1.230	1.210	1.220	1.220	249,000
2026-07-03	1.200	1.220	1.200	1.220	1.220	262,000
2026-07-02	1.230	1.230	1.200	1.200	1.200	405,000
2026-07-01	1.230	1.230	1.230	1.230	1.230	85,000
2026-06-30	1.220	1.240	1.210	1.230	1.230	161,000
2026-06-29	1.230	1.240	1.220	1.220	1.220	165,000
2026-06-26	1.240	1.240	1.220	1.220	1.220	1,539,000
2026-06-25	1.220	1.230	1.210	1.220	1.220	2,550,000
2026-06-24	1.240	1.240	1.210	1.220	1.220	418,000
2026-06-23	1.240	1.240	1.230	1.240	1.240	820,000
2026-06-22	1.240	1.250	1.230	1.230	1.230	283,000
2026-06-19	1.240	1.250	1.220	1.240	1.240	418,000
2026-06-18	1.250	1.250	1.230	1.240	1.240	146,000
2026-06-17	1.220	1.260	1.220	1.250	1.250	331,000
2026-06-16	1.240	1.260	1.200	1.240	1.240	1,759,000
2026-06-15	1.260	1.260	1.240	1.240	1.240	931,000
2026-06-11	1.260	1.260	1.240	1.260	1.260	219,000
2026-06-10	1.260	1.260	1.220	1.260	1.260	419,000
2026-06-09	1.260	1.270	1.220	1.260	1.260	586,000
2026-06-08	1.280	1.280	1.250	1.260	1.260	994,000
2026-06-05	1.290	1.290	1.270	1.280	1.280	226,000
2026-06-04	1.290	1.290	1.280	1.290	1.290	531,000
2026-06-03	1.290	1.290	1.280	1.290	1.290	200,000
2026-06-02	1.300	1.300	1.290	1.290	1.290	156,000
2026-06-01	1.280	1.300	1.280	1.280	1.280	337,000
2026-05-29	1.290	1.290	1.280	1.280	1.280	204,000
2026-05-28	1.290	1.290	1.280	1.290	1.290	313,000
2026-05-26	1.290	1.300	1.290	1.290	1.290	272,000
2026-05-25	1.320	1.320	1.280	1.320	1.320	96,000
2026-05-22	1.290	1.320	1.290	1.320	1.320	44,000
2026-05-21	1.330	1.340	1.290	1.290	1.290	365,000
2026-05-20	1.310	1.350	1.290	1.290	1.290	711,000
2026-05-19	1.300	1.330	1.300	1.310	1.310	252,000
2026-05-18	1.300	1.330	1.300	1.300	1.300	1,155,000
2026-05-15	1.330	1.340	1.330	1.330	1.330	161,000
2026-05-14	1.340	1.340	1.330	1.330	1.330	170,000
2026-05-13	1.330	1.360	1.330	1.330	1.330	1,007,000
2026-05-12	1.360	1.360	1.330	1.340	1.340	497,000
2026-05-11	1.360	1.370	1.360	1.360	1.360	208,000
2026-05-08	1.380	1.380	1.350	1.360	1.360	370,000
2026-05-07	1.380	1.380	1.370	1.370	1.370	382,000
2026-05-06	1.370	1.370	1.350	1.360	1.360	142,000
2026-05-05	1.350	1.410	1.350	1.370	1.370	7,965,000
2026-05-04	1.360	1.440	1.360	1.380	1.380	888,000
2026-04-30	1.360	1.370	1.360	1.360	1.360	315,000
2026-04-29	1.400	1.400	1.360	1.370	1.370	168,000
2026-04-28	1.380	1.400	1.360	1.400	1.400	366,000
2026-04-27	1.380	1.400	1.360	1.380	1.380	90,000

← NewerPage 2 of 5 · 243 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.