STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.320	1.340	1.300	1.330	1.279	4,079,000
2025-04-29	1.310	1.330	1.300	1.310	1.259	1,773,000
2025-04-28	1.300	1.320	1.280	1.300	1.250	2,145,000
2025-04-25	1.330	1.340	1.280	1.300	1.250	1,946,000
2025-04-24	1.300	1.350	1.300	1.330	1.279	1,159,000
2025-04-23	1.240	1.310	1.230	1.280	1.230	4,248,000
2025-04-22	1.240	1.260	1.230	1.260	1.211	1,294,000
2025-04-21	1.260	1.260	1.210	1.240	1.192	331,000
2025-04-16	1.230	1.280	1.230	1.260	1.211	346,000
2025-04-15	1.230	1.270	1.230	1.240	1.192	1,087,000
2025-04-14	1.280	1.300	1.200	1.230	1.182	2,189,000
2025-04-11	1.260	1.280	1.250	1.270	1.221	1,303,000
2025-04-10	1.300	1.320	1.240	1.250	1.202	1,481,000
2025-04-08	1.180	1.310	1.180	1.240	1.192	4,721,000
2025-04-07	1.310	1.320	1.180	1.180	1.134	19,919,000
2025-04-04	1.340	1.340	1.320	1.320	1.269	5,132,000
2025-04-03	1.360	1.360	1.340	1.340	1.288	833,000
2025-04-02	1.340	1.370	1.340	1.360	1.307	6,730,000
2025-03-31	1.360	1.360	1.340	1.340	1.288	4,023,000
2025-03-28	1.370	1.370	1.360	1.370	1.317	259,000
2025-03-27	1.360	1.390	1.360	1.370	1.317	2,271,000
2025-03-26	1.380	1.380	1.340	1.360	1.307	640,000
2025-03-25	1.380	1.380	1.350	1.360	1.307	2,544,000
2025-03-24	1.390	1.400	1.350	1.370	1.317	1,997,000
2025-03-21	1.380	1.400	1.370	1.390	1.336	97,000
2025-03-20	1.350	1.400	1.350	1.400	1.346	3,929,000
2025-03-19	1.380	1.380	1.340	1.350	1.298	10,487,000
2025-03-18	1.400	1.400	1.380	1.380	1.327	560,000
2025-03-17	1.380	1.410	1.370	1.380	1.327	2,925,000
2025-03-14	1.410	1.430	1.360	1.380	1.327	10,832,000
2025-03-13	1.420	1.420	1.370	1.410	1.355	18,287,000
2025-03-12	1.440	1.440	1.420	1.430	1.375	1,295,000
2025-03-11	1.480	1.480	1.420	1.440	1.384	1,632,000
2025-03-10	1.460	1.490	1.450	1.480	1.423	1,879,000
2025-03-07	1.460	1.460	1.420	1.460	1.404	2,683,000
2025-03-06	1.420	1.460	1.410	1.460	1.404	3,091,000
2025-03-05	1.430	1.450	1.410	1.440	1.384	1,031,000
2025-03-04	1.440	1.440	1.410	1.440	1.384	744,000
2025-03-03	1.430	1.440	1.410	1.440	1.384	1,153,000
2025-02-28	1.430	1.430	1.410	1.420	1.365	1,314,000
2025-02-27	1.430	1.470	1.430	1.440	1.384	2,250,000
2025-02-26	1.450	1.450	1.420	1.430	1.375	1,774,000
2025-02-25	1.450	1.460	1.420	1.450	1.394	1,848,000
2025-02-24	1.420	1.460	1.410	1.410	1.355	10,340,000
2025-02-21	1.440	1.460	1.390	1.410	1.355	6,589,000
2025-02-20	1.440	1.490	1.410	1.410	1.355	7,586,000
2025-02-19	1.430	1.490	1.420	1.420	1.365	2,214,000
2025-02-18	1.420	1.460	1.410	1.420	1.365	3,396,000
2025-02-17	1.470	1.500	1.410	1.420	1.365	4,875,000
2025-02-14	1.480	1.500	1.450	1.460	1.404	1,829,000
2025-02-13	1.410	1.520	1.400	1.440	1.384	14,717,000
2025-02-12	1.410	1.420	1.360	1.410	1.355	5,786,000
2025-02-11	1.420	1.430	1.400	1.420	1.365	4,809,000
2025-02-10	1.410	1.450	1.410	1.410	1.355	10,819,000
2025-02-07	1.440	1.440	1.410	1.410	1.355	6,487,000
2025-02-06	1.420	1.420	1.410	1.410	1.355	6,264,000
2025-02-05	1.420	1.430	1.410	1.410	1.355	3,846,000
2025-02-04	1.400	1.430	1.390	1.420	1.365	4,276,000
2025-02-03	1.400	1.410	1.390	1.390	1.336	3,419,000
2025-01-31	1.400	1.420	1.390	1.400	1.346	39,820,000

← NewerPage 7 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.