Sta Lucia Land Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 3.000 | 3.010 | 2.930 | 3.010 | 2.809 | 157,000 |
| 2021-11-17 | 3.010 | 3.010 | 3.010 | 3.010 | 2.809 | 16,000 |
| 2021-11-16 | 2.980 | 3.020 | 2.980 | 3.000 | 2.800 | 193,000 |
| 2021-11-15 | 2.940 | 2.980 | 2.930 | 2.980 | 2.781 | 50,000 |
| 2021-11-12 | 2.930 | 2.930 | 2.900 | 2.930 | 2.735 | 400,000 |
| 2021-11-11 | 2.910 | 2.920 | 2.910 | 2.920 | 2.725 | 100,000 |
| 2021-11-10 | 2.850 | 2.920 | 2.850 | 2.920 | 2.725 | 177,000 |
| 2021-11-09 | 2.870 | 2.920 | 2.850 | 2.920 | 2.725 | 220,000 |
| 2021-11-08 | 2.930 | 2.940 | 2.850 | 2.870 | 2.679 | 79,000 |
| 2021-11-05 | 2.900 | 2.940 | 2.820 | 2.940 | 2.744 | 543,000 |
| 2021-11-04 | 2.900 | 2.900 | 2.850 | 2.900 | 2.707 | 76,000 |
| 2021-11-03 | 2.940 | 2.940 | 2.850 | 2.880 | 2.688 | 23,000 |
| 2021-11-02 | 2.830 | 2.940 | 2.820 | 2.940 | 2.744 | 324,000 |
| 2021-10-29 | 2.840 | 2.920 | 2.830 | 2.920 | 2.725 | 23,000 |
| 2021-10-28 | 2.940 | 2.940 | 2.840 | 2.920 | 2.725 | 2,057,000 |
| 2021-10-27 | 2.960 | 2.960 | 2.830 | 2.950 | 2.753 | 1,627,000 |
| 2021-10-26 | 2.910 | 2.970 | 2.900 | 2.960 | 2.763 | 971,000 |
| 2021-10-25 | 2.940 | 2.950 | 2.900 | 2.950 | 2.753 | 125,000 |
← NewerPage 20 of 20 · 1,158 trading days
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.