STI Education Systems Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.400 | 1.400 | 1.350 | 1.390 | 1.336 | 4,726,000 |
| 2025-10-21 | 1.400 | 1.410 | 1.380 | 1.380 | 1.327 | 1,432,000 |
| 2025-10-20 | 1.380 | 1.400 | 1.360 | 1.380 | 1.327 | 503,000 |
| 2025-10-17 | 1.380 | 1.400 | 1.380 | 1.380 | 1.327 | 498,000 |
| 2025-10-16 | 1.390 | 1.410 | 1.380 | 1.380 | 1.327 | 299,000 |
| 2025-10-15 | 1.390 | 1.410 | 1.390 | 1.390 | 1.336 | 419,000 |
| 2025-10-14 | 1.380 | 1.400 | 1.380 | 1.390 | 1.336 | 1,562,000 |
| 2025-10-13 | 1.390 | 1.410 | 1.360 | 1.390 | 1.336 | 583,000 |
| 2025-10-10 | 1.370 | 1.400 | 1.360 | 1.390 | 1.336 | 2,027,000 |
| 2025-10-09 | 1.390 | 1.390 | 1.360 | 1.370 | 1.317 | 1,887,000 |
| 2025-10-08 | 1.400 | 1.400 | 1.370 | 1.390 | 1.336 | 628,000 |
| 2025-10-07 | 1.400 | 1.400 | 1.360 | 1.370 | 1.317 | 2,178,000 |
| 2025-10-06 | 1.390 | 1.400 | 1.370 | 1.390 | 1.336 | 999,000 |
| 2025-10-03 | 1.420 | 1.420 | 1.380 | 1.380 | 1.327 | 380,000 |
| 2025-10-02 | 1.390 | 1.410 | 1.380 | 1.380 | 1.327 | 1,296,000 |
| 2025-10-01 | 1.380 | 1.400 | 1.380 | 1.380 | 1.327 | 1,276,000 |
| 2025-09-30 | 1.400 | 1.410 | 1.380 | 1.390 | 1.336 | 817,000 |
| 2025-09-29 | 1.430 | 1.430 | 1.390 | 1.400 | 1.346 | 314,000 |
| 2025-09-26 | 1.400 | 1.430 | 1.400 | 1.430 | 1.375 | 629,000 |
| 2025-09-25 | 1.410 | 1.430 | 1.380 | 1.430 | 1.375 | 1,702,000 |
| 2025-09-24 | 1.410 | 1.430 | 1.370 | 1.410 | 1.355 | 925,000 |
| 2025-09-23 | 1.450 | 1.450 | 1.420 | 1.420 | 1.365 | 693,000 |
| 2025-09-22 | 1.430 | 1.450 | 1.410 | 1.440 | 1.384 | 10,495,000 |
| 2025-09-19 | 1.430 | 1.440 | 1.400 | 1.430 | 1.375 | 2,894,000 |
| 2025-09-18 | 1.410 | 1.430 | 1.400 | 1.410 | 1.355 | 1,376,000 |
| 2025-09-17 | 1.400 | 1.400 | 1.380 | 1.400 | 1.346 | 1,129,000 |
| 2025-09-16 | 1.410 | 1.430 | 1.400 | 1.400 | 1.346 | 724,000 |
| 2025-09-15 | 1.400 | 1.430 | 1.390 | 1.410 | 1.355 | 1,007,000 |
| 2025-09-12 | 1.390 | 1.420 | 1.390 | 1.400 | 1.346 | 12,235,000 |
| 2025-09-11 | 1.390 | 1.410 | 1.380 | 1.400 | 1.346 | 970,000 |
| 2025-09-10 | 1.370 | 1.400 | 1.370 | 1.390 | 1.336 | 1,048,000 |
| 2025-09-09 | 1.380 | 1.380 | 1.350 | 1.380 | 1.327 | 1,580,000 |
| 2025-09-08 | 1.430 | 1.440 | 1.370 | 1.390 | 1.336 | 2,940,000 |
| 2025-09-05 | 1.440 | 1.450 | 1.410 | 1.430 | 1.375 | 1,122,000 |
| 2025-09-04 | 1.420 | 1.440 | 1.420 | 1.430 | 1.375 | 698,000 |
| 2025-09-03 | 1.430 | 1.440 | 1.420 | 1.420 | 1.365 | 733,000 |
| 2025-09-02 | 1.450 | 1.450 | 1.430 | 1.430 | 1.375 | 357,000 |
| 2025-09-01 | 1.460 | 1.460 | 1.420 | 1.450 | 1.394 | 521,000 |
| 2025-08-29 | 1.450 | 1.450 | 1.440 | 1.450 | 1.394 | 627,000 |
| 2025-08-28 | 1.440 | 1.450 | 1.430 | 1.450 | 1.394 | 721,000 |
| 2025-08-27 | 1.430 | 1.450 | 1.430 | 1.450 | 1.394 | 651,000 |
| 2025-08-26 | 1.450 | 1.450 | 1.430 | 1.430 | 1.375 | 874,000 |
| 2025-08-22 | 1.460 | 1.460 | 1.420 | 1.440 | 1.384 | 2,001,000 |
| 2025-08-20 | 1.460 | 1.480 | 1.430 | 1.460 | 1.404 | 1,147,000 |
| 2025-08-19 | 1.460 | 1.470 | 1.420 | 1.430 | 1.375 | 2,624,000 |
| 2025-08-18 | 1.420 | 1.480 | 1.420 | 1.440 | 1.384 | 1,984,000 |
| 2025-08-15 | 1.410 | 1.430 | 1.410 | 1.430 | 1.375 | 4,430,000 |
| 2025-08-14 | 1.430 | 1.440 | 1.410 | 1.410 | 1.355 | 1,528,000 |
| 2025-08-13 | 1.450 | 1.460 | 1.430 | 1.430 | 1.375 | 2,163,000 |
| 2025-08-12 | 1.440 | 1.450 | 1.420 | 1.440 | 1.384 | 1,472,000 |
| 2025-08-11 | 1.430 | 1.470 | 1.410 | 1.440 | 1.384 | 3,737,000 |
| 2025-08-08 | 1.430 | 1.470 | 1.420 | 1.440 | 1.384 | 1,206,000 |
| 2025-08-07 | 1.450 | 1.450 | 1.420 | 1.430 | 1.375 | 1,180,000 |
| 2025-08-06 | 1.440 | 1.460 | 1.440 | 1.450 | 1.394 | 357,000 |
| 2025-08-05 | 1.450 | 1.480 | 1.440 | 1.450 | 1.394 | 1,457,000 |
| 2025-08-04 | 1.410 | 1.480 | 1.400 | 1.460 | 1.404 | 2,267,000 |
| 2025-08-01 | 1.400 | 1.420 | 1.400 | 1.400 | 1.346 | 2,744,000 |
| 2025-07-31 | 1.410 | 1.410 | 1.400 | 1.400 | 1.346 | 3,005,000 |
| 2025-07-30 | 1.390 | 1.410 | 1.390 | 1.410 | 1.355 | 1,815,000 |
| 2025-07-29 | 1.400 | 1.400 | 1.370 | 1.390 | 1.336 | 722,000 |
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.