Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 2.640
+0.040 (1.54%)
Last updated: Aug 29, 2025, 9:35 AM PST
Sta. Lucia Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -1.52% | 1,000 |
| Aug 27, 2025 | 2.61 | 2.64 | 2.60 | 2.64 | - | 1.15% | 3,077,000 |
| Aug 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 18, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 15, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 5,000 |
| Aug 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 13, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 3,000 |
| Aug 12, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | - | - | 2,000 |
| Aug 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Aug 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 3,000 |
| Aug 7, 2025 | 2.61 | 2.61 | 2.50 | 2.61 | - | - | 3,000 |
| Aug 6, 2025 | 2.60 | 2.62 | 2.35 | 2.61 | - | 0.38% | 488,000 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | 0.39% | 1,000 |
| Aug 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 1,000 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.33 | 2.59 | - | -0.38% | 4,000 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 2,000 |
| Jul 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 4,000 |
| Jul 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 3,000 |
| Jul 21, 2025 | 2.24 | 2.60 | 2.24 | 2.60 | - | 0.39% | 8,000 |
| Jul 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 1,000 |
| Jul 17, 2025 | 2.50 | 2.59 | 2.50 | 2.59 | - | - | 1,001,000 |
| Jul 16, 2025 | 2.59 | 2.59 | 2.50 | 2.59 | - | 1.57% | 1,002,000 |
| Jul 15, 2025 | 2.20 | 2.55 | 2.20 | 2.55 | - | -1.92% | 7,000 |
| Jul 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | 1,000 |
| Jul 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -0.38% | 1,000 |
| Jul 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 0.38% | 1,000 |
| Jul 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | -0.38% | 1,000 |
| Jul 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Jul 3, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Jul 2, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | - | 1,000 |
| Jul 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | 0.38% | 1,000 |
| Jun 30, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | - | 0.39% | 66,000 |
| Jun 27, 2025 | 2.59 | 2.59 | 2.50 | 2.59 | - | - | 34,000 |
| Jun 26, 2025 | 2.58 | 2.59 | 2.58 | 2.59 | - | - | 2,000 |
| Jun 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -0.38% | 1,000 |
| Jun 24, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | - | 6.56% | 65,000 |
| Jun 23, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | - | -4.69% | 7,000 |
| Jun 20, 2025 | 2.46 | 2.56 | 2.46 | 2.56 | - | -1.16% | 2,000 |
| Jun 19, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 1,000 |
| Jun 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | 2.78% | 1,000 |