STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.370	1.390	1.360	1.380	1.380	484,000
2026-04-23	1.360	1.400	1.360	1.370	1.370	966,000
2026-04-22	1.390	1.440	1.370	1.370	1.370	135,000
2026-04-21	1.400	1.460	1.390	1.400	1.400	4,536,000
2026-04-20	1.350	1.450	1.350	1.400	1.400	3,961,000
2026-04-17	1.330	1.360	1.330	1.350	1.350	58,000
2026-04-16	1.360	1.360	1.330	1.340	1.340	105,000
2026-04-15	1.350	1.370	1.330	1.360	1.360	212,000
2026-04-14	1.380	1.380	1.320	1.330	1.330	778,000
2026-04-13	1.380	1.380	1.350	1.380	1.380	279,000
2026-04-10	1.390	1.390	1.350	1.370	1.370	537,000
2026-04-08	1.370	1.390	1.350	1.380	1.380	760,000
2026-04-07	1.370	1.390	1.370	1.390	1.390	5,800,000
2026-04-06	1.370	1.400	1.360	1.390	1.390	382,000
2026-04-01	1.410	1.410	1.400	1.410	1.410	3,934,000
2026-03-31	1.410	1.410	1.400	1.410	1.410	1,393,000
2026-03-30	1.410	1.410	1.380	1.410	1.410	3,039,000
2026-03-27	1.390	1.400	1.380	1.400	1.400	2,208,000
2026-03-26	1.390	1.410	1.390	1.390	1.390	3,071,000
2026-03-25	1.390	1.390	1.380	1.380	1.380	925,000
2026-03-24	1.380	1.390	1.340	1.390	1.390	684,000
2026-03-23	1.350	1.400	1.350	1.380	1.380	1,654,000
2026-03-19	1.400	1.400	1.380	1.400	1.400	4,925,000
2026-03-18	1.370	1.400	1.330	1.400	1.400	2,166,000
2026-03-17	1.370	1.390	1.370	1.390	1.390	209,000
2026-03-16	1.400	1.400	1.370	1.380	1.380	4,294,000
2026-03-13	1.390	1.410	1.380	1.400	1.400	8,638,000
2026-03-12	1.360	1.400	1.350	1.390	1.390	5,314,000
2026-03-11	1.340	1.360	1.340	1.360	1.360	3,333,000
2026-03-10	1.320	1.340	1.320	1.340	1.340	3,846,000
2026-03-09	1.330	1.330	1.310	1.320	1.320	4,431,000
2026-03-06	1.340	1.340	1.320	1.330	1.330	2,393,000
2026-03-05	1.300	1.350	1.300	1.340	1.340	3,710,000
2026-03-04	1.320	1.320	1.300	1.300	1.300	3,165,000
2026-03-03	1.310	1.320	1.310	1.320	1.320	766,000
2026-03-02	1.330	1.330	1.310	1.310	1.310	3,326,000
2026-02-27	1.330	1.350	1.330	1.350	1.350	5,741,000
2026-02-26	1.310	1.350	1.310	1.330	1.330	2,906,000
2026-02-25	1.340	1.340	1.320	1.320	1.320	1,471,000
2026-02-24	1.320	1.340	1.300	1.340	1.340	962,000
2026-02-23	1.320	1.340	1.300	1.320	1.320	682,000
2026-02-20	1.310	1.330	1.300	1.320	1.320	1,443,000
2026-02-19	1.300	1.320	1.300	1.310	1.310	1,719,000
2026-02-18	1.310	1.310	1.300	1.300	1.300	2,700,000
2026-02-16	1.320	1.340	1.300	1.320	1.320	781,000
2026-02-13	1.300	1.330	1.300	1.330	1.330	259,000
2026-02-12	1.320	1.340	1.300	1.320	1.320	2,747,000
2026-02-11	1.320	1.340	1.300	1.300	1.300	2,201,000
2026-02-10	1.320	1.320	1.290	1.320	1.320	641,000
2026-02-09	1.300	1.330	1.290	1.320	1.320	898,000
2026-02-06	1.300	1.310	1.280	1.280	1.280	345,000
2026-02-05	1.300	1.310	1.280	1.300	1.300	336,000
2026-02-04	1.320	1.330	1.300	1.310	1.310	339,000
2026-02-03	1.300	1.310	1.300	1.310	1.310	740,000
2026-02-02	1.280	1.300	1.270	1.290	1.290	794,000
2026-01-30	1.260	1.290	1.260	1.260	1.260	884,000
2026-01-29	1.250	1.280	1.250	1.260	1.260	800,000
2026-01-28	1.270	1.280	1.250	1.250	1.250	4,340,000
2026-01-27	1.270	1.280	1.250	1.250	1.250	5,108,000
2026-01-26	1.280	1.290	1.260	1.260	1.260	2,493,000

← NewerPage 3 of 20 · 1,189 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.