STI Education Systems Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.260	1.260	1.200	1.230	1.145	1,406,000
2024-10-28	1.180	1.260	1.180	1.260	1.173	3,728,000
2024-10-25	1.170	1.180	1.150	1.180	1.099	1,399,000
2024-10-24	1.180	1.180	1.160	1.160	1.080	2,326,000
2024-10-23	1.230	1.230	1.190	1.190	1.108	5,422,000
2024-10-22	1.250	1.260	1.220	1.220	1.136	2,484,000
2024-10-21	1.270	1.270	1.240	1.250	1.164	605,000
2024-10-18	1.270	1.270	1.240	1.270	1.182	4,464,000
2024-10-17	1.250	1.280	1.210	1.270	1.182	3,461,000
2024-10-16	1.260	1.260	1.230	1.250	1.164	1,586,000
2024-10-15	1.250	1.270	1.230	1.270	1.182	4,442,000
2024-10-14	1.230	1.250	1.230	1.250	1.164	415,000
2024-10-11	1.210	1.250	1.200	1.230	1.145	7,599,000
2024-10-10	1.250	1.250	1.200	1.200	1.117	1,876,000
2024-10-09	1.250	1.250	1.190	1.220	1.136	5,822,000
2024-10-08	1.280	1.320	1.230	1.240	1.155	4,869,000
2024-10-07	1.330	1.340	1.250	1.280	1.192	7,683,000
2024-10-04	1.330	1.360	1.310	1.330	1.238	2,039,000
2024-10-03	1.320	1.380	1.320	1.330	1.238	10,021,000
2024-10-02	1.270	1.320	1.260	1.320	1.229	5,453,000
2024-10-01	1.240	1.280	1.230	1.240	1.155	1,129,000
2024-09-30	1.310	1.310	1.220	1.240	1.155	3,304,000
2024-09-27	1.310	1.340	1.300	1.310	1.220	8,764,000
2024-09-26	1.150	1.350	1.130	1.280	1.192	46,795,000
2024-09-25	1.140	1.140	1.100	1.120	1.043	4,619,000
2024-09-24	1.140	1.140	1.120	1.130	1.052	1,581,000
2024-09-23	1.150	1.150	1.130	1.140	1.061	2,042,000
2024-09-20	1.150	1.190	1.150	1.160	1.080	1,501,000
2024-09-19	1.160	1.200	1.140	1.150	1.071	113,933,000
2024-09-18	1.110	1.180	1.110	1.150	1.071	1,977,000
2024-09-17	1.120	1.150	1.100	1.110	1.033	4,536,000
2024-09-16	1.140	1.140	1.120	1.120	1.043	3,680,000
2024-09-13	1.170	1.170	1.140	1.140	1.061	2,138,000
2024-09-12	1.180	1.180	1.150	1.160	1.080	1,359,000
2024-09-11	1.180	1.190	1.150	1.170	1.089	7,158,000
2024-09-10	1.170	1.200	1.160	1.180	1.099	1,164,000
2024-09-09	1.200	1.240	1.170	1.170	1.089	10,339,000
2024-09-06	1.160	1.200	1.130	1.200	1.117	16,876,000
2024-09-05	1.150	1.190	1.140	1.160	1.080	7,446,000
2024-09-04	1.070	1.140	1.070	1.130	1.052	10,087,000
2024-09-03	1.070	1.080	1.060	1.070	0.996	2,143,000
2024-09-02	1.080	1.080	1.020	1.070	0.996	5,514,000
2024-08-30	1.060	1.080	1.060	1.080	1.006	2,374,000
2024-08-29	1.080	1.100	1.060	1.060	0.987	1,568,000
2024-08-28	1.080	1.120	1.080	1.090	1.015	12,802,000
2024-08-27	1.040	1.080	1.040	1.070	0.996	8,773,000
2024-08-22	0.990	1.040	0.980	1.040	0.968	14,850,000
2024-08-21	0.980	1.000	0.960	0.990	0.922	17,183,000
2024-08-20	0.960	0.980	0.950	0.950	0.885	5,652,000
2024-08-19	0.950	1.000	0.950	0.980	0.912	13,867,000
2024-08-16	0.880	0.950	0.880	0.950	0.885	3,941,000
2024-08-15	0.890	0.900	0.880	0.880	0.819	680,000
2024-08-14	0.900	0.900	0.880	0.890	0.829	3,248,000
2024-08-13	0.890	0.900	0.870	0.880	0.819	1,939,000
2024-08-12	0.880	0.890	0.870	0.880	0.819	1,046,000
2024-08-09	0.860	0.880	0.850	0.860	0.801	1,893,000
2024-08-08	0.840	0.880	0.820	0.860	0.801	2,465,000
2024-08-07	0.830	0.840	0.820	0.830	0.773	2,117,000
2024-08-06	0.780	0.830	0.780	0.810	0.754	2,896,000
2024-08-05	0.830	0.830	0.760	0.770	0.717	4,248,000

← NewerPage 9 of 20 · 1,190 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.