STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.400	1.400	1.370	1.390	1.336	722,000
2025-07-28	1.420	1.420	1.370	1.410	1.355	6,779,000
2025-07-25	1.410	1.420	1.380	1.420	1.365	12,995,000
2025-07-24	1.420	1.460	1.390	1.430	1.375	6,708,000
2025-07-23	1.400	1.420	1.390	1.390	1.336	3,300,000
2025-07-22	1.430	1.460	1.370	1.400	1.346	6,077,000
2025-07-21	1.400	1.450	1.400	1.440	1.384	4,492,000
2025-07-18	1.360	1.430	1.360	1.420	1.365	9,224,000
2025-07-17	1.340	1.370	1.330	1.350	1.298	8,262,000
2025-07-16	1.450	1.450	1.280	1.340	1.288	21,900,000
2025-07-15	1.530	1.530	1.420	1.420	1.365	5,800,000
2025-07-14	1.540	1.550	1.500	1.530	1.471	1,433,000
2025-07-11	1.510	1.580	1.510	1.520	1.461	2,633,000
2025-07-10	1.550	1.570	1.490	1.500	1.442	9,494,000
2025-07-09	1.600	1.630	1.550	1.560	1.500	2,832,000
2025-07-08	1.630	1.630	1.610	1.610	1.548	2,811,000
2025-07-07	1.610	1.620	1.600	1.620	1.557	7,069,000
2025-07-04	1.620	1.640	1.590	1.610	1.548	3,743,000
2025-07-03	1.630	1.690	1.540	1.620	1.557	22,397,000
2025-07-02	1.630	1.690	1.610	1.620	1.557	3,226,000
2025-07-01	1.650	1.680	1.610	1.630	1.567	2,716,000
2025-06-30	1.640	1.660	1.630	1.640	1.577	919,000
2025-06-27	1.650	1.650	1.620	1.630	1.567	951,000
2025-06-26	1.670	1.670	1.620	1.620	1.557	1,311,000
2025-06-25	1.630	1.660	1.610	1.660	1.596	830,000
2025-06-24	1.600	1.680	1.560	1.620	1.557	3,345,000
2025-06-23	1.620	1.630	1.530	1.600	1.538	6,795,000
2025-06-20	1.660	1.670	1.620	1.630	1.567	403,000
2025-06-19	1.640	1.690	1.610	1.640	1.577	817,000
2025-06-18	1.700	1.710	1.640	1.640	1.577	1,655,000
2025-06-17	1.750	1.750	1.670	1.700	1.634	1,104,000
2025-06-16	1.690	1.770	1.680	1.700	1.634	1,352,000
2025-06-13	1.720	1.810	1.680	1.780	1.711	5,649,000
2025-06-11	1.670	1.750	1.650	1.730	1.663	7,340,000
2025-06-10	1.620	1.680	1.560	1.670	1.605	3,854,000
2025-06-09	1.680	1.680	1.590	1.620	1.557	4,018,000
2025-06-05	1.510	1.700	1.510	1.680	1.615	26,044,000
2025-06-04	1.460	1.510	1.460	1.510	1.452	6,991,000
2025-06-03	1.460	1.460	1.430	1.460	1.404	1,603,000
2025-06-02	1.450	1.500	1.380	1.450	1.394	2,420,000
2025-05-30	1.490	1.520	1.450	1.450	1.394	8,030,000
2025-05-29	1.430	1.490	1.400	1.490	1.432	5,363,000
2025-05-28	1.390	1.430	1.390	1.430	1.375	3,995,000
2025-05-27	1.370	1.410	1.370	1.390	1.336	4,819,000
2025-05-26	1.360	1.360	1.340	1.360	1.307	3,247,000
2025-05-23	1.350	1.360	1.340	1.350	1.298	1,533,000
2025-05-22	1.340	1.340	1.310	1.340	1.288	988,000
2025-05-21	1.350	1.350	1.320	1.340	1.288	109,000
2025-05-20	1.340	1.350	1.320	1.350	1.298	1,464,000
2025-05-19	1.330	1.340	1.330	1.340	1.288	419,000
2025-05-16	1.320	1.330	1.310	1.320	1.269	544,000
2025-05-15	1.300	1.320	1.300	1.300	1.250	770,000
2025-05-14	1.320	1.320	1.300	1.300	1.250	1,082,000
2025-05-13	1.310	1.320	1.300	1.320	1.269	218,000
2025-05-09	1.320	1.320	1.300	1.300	1.250	2,201,000
2025-05-08	1.340	1.350	1.310	1.310	1.259	271,000
2025-05-07	1.340	1.350	1.300	1.330	1.279	1,874,000
2025-05-06	1.380	1.390	1.340	1.340	1.288	2,636,000
2025-05-05	1.370	1.370	1.330	1.360	1.307	1,256,000
2025-05-02	1.320	1.360	1.320	1.340	1.288	1,163,000

← NewerPage 6 of 20 · 1,187 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.