STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	1.430	1.430	1.370	1.400	1.346	16,165,000
2025-01-28	1.350	1.440	1.350	1.430	1.375	1,732,000
2025-01-27	1.400	1.430	1.320	1.350	1.298	7,175,000
2025-01-24	1.410	1.440	1.400	1.410	1.355	3,006,000
2025-01-23	1.390	1.450	1.390	1.410	1.355	1,980,000
2025-01-22	1.410	1.460	1.380	1.400	1.346	3,739,000
2025-01-21	1.380	1.400	1.380	1.400	1.346	1,401,000
2025-01-20	1.410	1.410	1.370	1.400	1.346	2,030,000
2025-01-17	1.410	1.420	1.400	1.400	1.346	1,759,000
2025-01-16	1.440	1.460	1.400	1.400	1.346	6,178,000
2025-01-15	1.390	1.460	1.390	1.440	1.384	1,620,000
2025-01-14	1.440	1.440	1.400	1.400	1.346	6,523,000
2025-01-13	1.470	1.470	1.380	1.440	1.384	2,847,000
2025-01-10	1.490	1.500	1.460	1.470	1.413	2,268,000
2025-01-09	1.430	1.490	1.430	1.490	1.432	4,279,000
2025-01-08	1.400	1.430	1.380	1.420	1.365	3,190,000
2025-01-07	1.490	1.520	1.420	1.430	1.331	11,892,000
2025-01-06	1.470	1.500	1.450	1.480	1.378	6,862,000
2025-01-03	1.390	1.460	1.380	1.440	1.341	6,806,000
2025-01-02	1.340	1.390	1.330	1.370	1.276	4,958,000
2024-12-27	1.330	1.370	1.320	1.340	1.248	5,472,000
2024-12-26	1.300	1.320	1.300	1.320	1.229	1,362,000
2024-12-23	1.300	1.310	1.300	1.300	1.210	1,400,000
2024-12-20	1.280	1.300	1.270	1.290	1.201	6,540,000
2024-12-19	1.280	1.290	1.230	1.290	1.201	3,213,000
2024-12-18	1.320	1.370	1.280	1.290	1.201	30,552,000
2024-12-17	1.320	1.330	1.300	1.320	1.229	3,162,000
2024-12-16	1.310	1.330	1.300	1.320	1.229	2,212,000
2024-12-13	1.260	1.340	1.250	1.310	1.220	7,610,000
2024-12-12	1.280	1.290	1.250	1.250	1.164	1,795,000
2024-12-11	1.280	1.290	1.260	1.280	1.192	854,000
2024-12-10	1.280	1.300	1.270	1.280	1.192	2,422,000
2024-12-09	1.240	1.280	1.230	1.250	1.164	899,000
2024-12-06	1.260	1.280	1.240	1.250	1.164	1,172,000
2024-12-05	1.290	1.290	1.240	1.260	1.173	2,247,000
2024-12-04	1.240	1.290	1.220	1.280	1.192	6,834,000
2024-12-03	1.200	1.220	1.190	1.220	1.136	1,023,000
2024-12-02	1.190	1.200	1.170	1.200	1.117	1,957,000
2024-11-29	1.220	1.250	1.180	1.210	1.127	4,462,000
2024-11-28	1.250	1.260	1.220	1.230	1.145	245,000
2024-11-27	1.280	1.280	1.180	1.250	1.164	5,531,000
2024-11-26	1.260	1.280	1.250	1.270	1.182	1,266,000
2024-11-25	1.260	1.280	1.260	1.260	1.173	430,000
2024-11-22	1.290	1.290	1.250	1.280	1.192	828,000
2024-11-21	1.290	1.290	1.270	1.290	1.201	3,234,000
2024-11-20	1.270	1.310	1.260	1.290	1.201	9,372,000
2024-11-19	1.220	1.250	1.210	1.240	1.155	2,573,000
2024-11-18	1.210	1.220	1.190	1.220	1.136	1,401,000
2024-11-15	1.210	1.210	1.180	1.200	1.117	746,000
2024-11-14	1.220	1.220	1.180	1.190	1.108	948,000
2024-11-13	1.200	1.220	1.190	1.220	1.136	1,941,000
2024-11-12	1.180	1.210	1.180	1.200	1.117	310,000
2024-11-11	1.200	1.200	1.170	1.180	1.099	500,000
2024-11-08	1.210	1.210	1.160	1.200	1.117	537,000
2024-11-07	1.220	1.220	1.160	1.200	1.117	1,869,000
2024-11-06	1.210	1.220	1.190	1.210	1.127	627,000
2024-11-05	1.200	1.220	1.180	1.200	1.117	1,387,000
2024-11-04	1.230	1.240	1.200	1.200	1.117	979,000
2024-10-31	1.220	1.230	1.210	1.230	1.145	444,000
2024-10-30	1.230	1.230	1.200	1.220	1.136	2,312,000

← NewerPage 8 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.