Sta Lucia Land Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-23	2.080	2.090	2.080	2.090	2.090	5,000
2026-07-22	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-21	2.090	2.090	2.090	2.090	2.090	1,000
2026-07-20	1.900	2.090	1.900	2.090	2.090	8,000
2026-07-17	2.080	2.090	2.000	2.090	2.090	67,000
2026-07-16	2.070	2.080	2.070	2.080	2.080	6,000
2026-07-15	2.080	2.080	2.080	2.080	2.080	2,000
2026-07-14	2.010	2.090	2.010	2.090	2.090	9,000
2026-07-13	2.060	2.080	2.060	2.080	2.080	3,000
2026-07-10	2.070	2.080	2.070	2.080	2.080	7,000
2026-07-09	2.060	2.080	2.060	2.080	2.080	4,000
2026-07-08	2.050	2.080	2.010	2.060	2.060	20,000
2026-07-07	2.060	2.060	1.990	2.050	2.050	11,000
2026-07-06	1.960	2.090	1.960	2.060	2.060	133,000
2026-07-03	1.960	1.960	1.960	1.960	1.960	2,000
2026-07-02	1.960	1.960	1.800	1.930	1.930	27,000
2026-07-01	1.980	1.980	1.980	1.980	1.980	1,000
2026-06-30	1.940	1.980	1.940	1.980	1.980	11,000
2026-06-29	1.960	1.960	1.900	1.900	1.900	2,000
2026-06-26	1.980	1.980	1.860	1.860	1.860	5,000
2026-06-25	1.980	1.990	1.800	1.920	1.920	58,000
2026-06-24	2.020	2.020	1.830	2.010	2.010	7,000
2026-06-23	2.030	2.040	2.030	2.040	2.040	10,000
2026-06-22	1.930	1.930	1.900	1.900	1.900	28,000
2026-06-19	2.020	2.020	1.930	1.970	1.970	7,000
2026-06-18	1.940	1.990	1.920	1.990	1.990	52,000
2026-06-17	2.060	2.090	2.060	2.090	2.090	9,000
2026-06-16	2.050	2.050	2.050	2.050	2.050	1,000
2026-06-15	2.040	2.040	2.040	2.040	2.040	2,000
2026-06-11	1.920	1.920	1.920	1.920	1.920	7,000
2026-06-10	2.070	2.070	1.900	1.980	1.980	21,000
2026-06-08	2.080	2.080	2.070	2.070	2.070	101,000
2026-06-05	2.000	2.080	2.000	2.080	2.080	11,000
2026-06-04	2.090	2.090	2.090	2.090	2.090	1,000
2026-06-03	2.090	2.090	2.090	2.090	2.090	1,000
2026-06-02	2.090	2.090	2.090	2.090	2.090	12,000
2026-06-01	2.050	2.050	2.050	2.050	2.050	1,000
2026-05-29	2.090	2.090	2.010	2.080	2.080	7,000
2026-05-28	2.080	2.090	2.070	2.070	2.070	36,000
2026-05-26	2.050	2.050	2.050	2.050	2.050	1,000
2026-05-25	2.050	2.090	2.050	2.090	2.090	16,000
2026-05-22	2.050	2.050	2.050	2.050	2.050	2,000
2026-05-21	2.050	2.050	2.050	2.050	2.050	1,000
2026-05-20	2.050	2.050	2.050	2.050	2.050	1,000
2026-05-18	2.010	2.010	2.010	2.010	2.010	1,000
2026-05-15	2.010	2.010	2.010	2.010	2.010	2,000
2026-05-13	2.010	2.010	2.010	2.010	2.010	1,000
2026-05-12	2.010	2.010	2.010	2.010	2.010	2,000
2026-05-11	2.010	2.010	2.010	2.010	2.010	4,000
2026-05-07	2.010	2.010	2.010	2.010	2.010	2,000
2026-05-05	2.010	2.010	2.010	2.010	2.010	1,000
2026-05-04	2.020	2.020	2.010	2.010	2.010	15,000
2026-04-30	2.020	2.020	2.020	2.020	2.020	26,000
2026-04-24	1.910	2.090	1.910	2.090	2.090	15,000
2026-04-23	2.050	2.090	2.050	2.090	2.090	6,000
2026-04-22	2.060	2.090	2.040	2.090	2.090	11,000
2026-04-21	2.060	2.060	2.060	2.060	2.060	1,000
2026-04-20	2.060	2.060	2.060	2.060	2.060	1,000
2026-04-17	2.060	2.060	1.920	2.050	2.050	5,000

← NewerPage 2 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	0.0400 PHP
2024-11-27	0.0400 PHP
2023-12-06	0.0400 PHP
2022-12-13	0.0400 PHP
2021-12-20	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.