STI Education Systems Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 1,775,000 |
| 2026-01-22 | 1.280 | 1.310 | 1.270 | 1.270 | 1.270 | 2,656,000 |
| 2026-01-21 | 1.290 | 1.310 | 1.260 | 1.260 | 1.260 | 4,382,000 |
| 2026-01-20 | 1.340 | 1.340 | 1.280 | 1.290 | 1.290 | 9,222,000 |
| 2026-01-19 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 3,001,000 |
| 2026-01-16 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 2,054,000 |
| 2026-01-15 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 1,651,000 |
| 2026-01-14 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 2,643,000 |
| 2026-01-13 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 2,237,000 |
| 2026-01-12 | 1.390 | 1.400 | 1.380 | 1.400 | 1.400 | 4,620,000 |
| 2026-01-09 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 3,098,000 |
| 2026-01-08 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 3,390,000 |
| 2026-01-07 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 28,999,000 |
| 2026-01-06 | 1.420 | 1.430 | 1.400 | 1.420 | 1.365 | 4,714,000 |
| 2026-01-05 | 1.420 | 1.430 | 1.400 | 1.430 | 1.375 | 1,691,000 |
| 2026-01-02 | 1.420 | 1.420 | 1.400 | 1.400 | 1.346 | 1,792,000 |
| 2025-12-29 | 1.410 | 1.420 | 1.400 | 1.410 | 1.355 | 916,000 |
| 2025-12-26 | 1.390 | 1.420 | 1.390 | 1.400 | 1.346 | 473,000 |
| 2025-12-23 | 1.420 | 1.420 | 1.390 | 1.390 | 1.336 | 605,000 |
| 2025-12-22 | 1.420 | 1.420 | 1.400 | 1.420 | 1.365 | 1,212,000 |
| 2025-12-19 | 1.390 | 1.420 | 1.390 | 1.420 | 1.365 | 791,000 |
| 2025-12-18 | 1.420 | 1.420 | 1.390 | 1.390 | 1.336 | 1,749,000 |
| 2025-12-17 | 1.420 | 1.430 | 1.400 | 1.400 | 1.346 | 3,386,000 |
| 2025-12-16 | 1.420 | 1.420 | 1.400 | 1.410 | 1.355 | 1,134,000 |
| 2025-12-15 | 1.430 | 1.430 | 1.400 | 1.400 | 1.346 | 3,219,000 |
| 2025-12-12 | 1.460 | 1.460 | 1.390 | 1.400 | 1.346 | 9,345,000 |
| 2025-12-11 | 1.440 | 1.460 | 1.430 | 1.450 | 1.394 | 11,203,000 |
| 2025-12-10 | 1.410 | 1.440 | 1.410 | 1.430 | 1.375 | 8,598,000 |
| 2025-12-09 | 1.390 | 1.410 | 1.370 | 1.400 | 1.346 | 5,642,000 |
| 2025-12-05 | 1.400 | 1.420 | 1.390 | 1.390 | 1.336 | 1,399,000 |
| 2025-12-04 | 1.390 | 1.390 | 1.380 | 1.380 | 1.327 | 647,000 |
| 2025-12-03 | 1.380 | 1.390 | 1.370 | 1.390 | 1.336 | 2,213,000 |
| 2025-12-02 | 1.400 | 1.400 | 1.370 | 1.380 | 1.327 | 1,552,000 |
| 2025-12-01 | 1.380 | 1.400 | 1.380 | 1.400 | 1.346 | 930,000 |
| 2025-11-28 | 1.400 | 1.400 | 1.370 | 1.400 | 1.346 | 2,912,000 |
| 2025-11-27 | 1.400 | 1.400 | 1.390 | 1.400 | 1.346 | 1,276,000 |
| 2025-11-26 | 1.390 | 1.410 | 1.390 | 1.400 | 1.346 | 393,000 |
| 2025-11-25 | 1.410 | 1.420 | 1.360 | 1.420 | 1.365 | 3,158,000 |
| 2025-11-24 | 1.410 | 1.430 | 1.410 | 1.420 | 1.365 | 13,407,000 |
| 2025-11-21 | 1.410 | 1.410 | 1.390 | 1.390 | 1.336 | 6,103,000 |
| 2025-11-20 | 1.440 | 1.470 | 1.390 | 1.420 | 1.365 | 28,977,000 |
| 2025-11-19 | 1.430 | 1.480 | 1.430 | 1.480 | 1.423 | 2,722,000 |
| 2025-11-18 | 1.400 | 1.450 | 1.400 | 1.430 | 1.375 | 716,000 |
| 2025-11-17 | 1.410 | 1.450 | 1.400 | 1.420 | 1.365 | 1,962,000 |
| 2025-11-14 | 1.420 | 1.450 | 1.410 | 1.420 | 1.365 | 2,187,000 |
| 2025-11-13 | 1.460 | 1.460 | 1.420 | 1.430 | 1.375 | 1,378,000 |
| 2025-11-12 | 1.440 | 1.500 | 1.440 | 1.460 | 1.404 | 5,878,000 |
| 2025-11-11 | 1.430 | 1.450 | 1.420 | 1.440 | 1.384 | 5,129,000 |
| 2025-11-10 | 1.420 | 1.420 | 1.400 | 1.420 | 1.365 | 11,500,000 |
| 2025-11-07 | 1.410 | 1.430 | 1.400 | 1.420 | 1.365 | 3,201,000 |
| 2025-11-06 | 1.430 | 1.440 | 1.410 | 1.420 | 1.365 | 910,000 |
| 2025-11-05 | 1.420 | 1.430 | 1.380 | 1.430 | 1.375 | 2,410,000 |
| 2025-11-04 | 1.420 | 1.420 | 1.400 | 1.420 | 1.365 | 991,000 |
| 2025-11-03 | 1.420 | 1.450 | 1.400 | 1.420 | 1.365 | 1,188,000 |
| 2025-10-30 | 1.390 | 1.460 | 1.380 | 1.420 | 1.365 | 6,845,000 |
| 2025-10-29 | 1.330 | 1.390 | 1.330 | 1.380 | 1.327 | 1,560,000 |
| 2025-10-28 | 1.350 | 1.370 | 1.330 | 1.330 | 1.279 | 659,000 |
| 2025-10-27 | 1.360 | 1.370 | 1.340 | 1.350 | 1.298 | 792,000 |
| 2025-10-24 | 1.380 | 1.380 | 1.350 | 1.360 | 1.307 | 413,000 |
| 2025-10-23 | 1.350 | 1.380 | 1.350 | 1.350 | 1.298 | 2,788,000 |
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.