STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	0.345	0.345	0.340	0.340	0.276	1,000,000
2021-12-29	0.345	0.345	0.340	0.340	0.276	440,000
2021-12-28	0.345	0.345	0.345	0.345	0.280	70,000
2021-12-27	0.345	0.345	0.345	0.345	0.280	1,700,000
2021-12-23	0.345	0.345	0.340	0.345	0.280	380,000
2021-12-22	0.345	0.345	0.345	0.345	0.280	90,000
2021-12-21	0.345	0.345	0.345	0.345	0.280	450,000
2021-12-20	0.350	0.350	0.345	0.345	0.280	1,520,000
2021-12-17	0.345	0.345	0.340	0.345	0.280	4,030,000
2021-12-16	0.350	0.350	0.340	0.345	0.280	5,140,000
2021-12-15	0.350	0.350	0.350	0.350	0.284	2,420,000
2021-12-14	0.350	0.360	0.350	0.350	0.284	1,440,000
2021-12-13	0.350	0.355	0.350	0.350	0.284	950,000
2021-12-10	0.350	0.355	0.350	0.350	0.284	1,340,000
2021-12-09	0.345	0.350	0.345	0.350	0.284	4,610,000
2021-12-07	0.355	0.355	0.350	0.350	0.284	1,080,000
2021-12-06	0.355	0.355	0.350	0.355	0.288	2,520,000
2021-12-03	0.345	0.360	0.345	0.360	0.292	3,200,000
2021-12-02	0.350	0.350	0.345	0.345	0.280	810,000
2021-12-01	0.345	0.355	0.345	0.355	0.288	2,070,000
2021-11-29	0.345	0.345	0.340	0.345	0.280	1,050,000
2021-11-26	0.350	0.350	0.345	0.345	0.280	920,000
2021-11-24	0.350	0.350	0.345	0.345	0.280	300,000
2021-11-23	0.340	0.350	0.340	0.350	0.284	80,000
2021-11-22	0.345	0.350	0.340	0.340	0.276	940,000
2021-11-19	0.345	0.350	0.345	0.345	0.280	260,000
2021-11-18	0.350	0.350	0.350	0.350	0.284	150,000
2021-11-17	0.350	0.350	0.350	0.350	0.284	710,000
2021-11-16	0.350	0.350	0.350	0.350	0.284	710,000
2021-11-15	0.350	0.355	0.350	0.350	0.284	1,620,000
2021-11-12	0.350	0.350	0.345	0.345	0.280	2,630,000
2021-11-11	0.350	0.360	0.350	0.350	0.284	460,000
2021-11-10	0.360	0.360	0.350	0.360	0.292	470,000
2021-11-09	0.360	0.360	0.345	0.360	0.292	9,040,000
2021-11-08	0.360	0.365	0.360	0.360	0.292	1,970,000
2021-11-05	0.355	0.370	0.355	0.365	0.296	3,140,000
2021-11-04	0.355	0.360	0.355	0.360	0.292	2,060,000
2021-11-03	0.360	0.360	0.355	0.360	0.292	800,000
2021-11-02	0.360	0.360	0.355	0.360	0.292	540,000
2021-10-29	0.360	0.360	0.355	0.360	0.292	480,000
2021-10-28	0.360	0.365	0.355	0.360	0.292	1,530,000
2021-10-27	0.360	0.370	0.360	0.365	0.296	67,830,000
2021-10-26	0.370	0.370	0.360	0.365	0.296	2,460,000
2021-10-25	0.360	0.370	0.360	0.370	0.300	8,180,000
2021-10-22	0.350	0.355	0.350	0.355	0.288	760,000
2021-10-21	0.355	0.355	0.350	0.350	0.284	3,440,000
2021-10-20	0.355	0.360	0.355	0.355	0.288	1,700,000

← NewerPage 20 of 20 · 1,187 trading days

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.