STI Education Systems Holdings Inc historical data
| 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 |
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.