Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 2.540
0.00 (0.00%)
At close: Jan 16, 2026
Sta. Lucia Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| Jan 15, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | - | 2,000 |
| Jan 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| Jan 13, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| Jan 12, 2026 | 2.60 | 2.60 | 2.26 | 2.54 | 2.54 | -2.31% | 12,000 |
| Jan 9, 2026 | 2.60 | 2.60 | 2.58 | 2.60 | 2.60 | - | 4,000 |
| Jan 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 7, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Jan 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 2,000 |
| Jan 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 5,000 |
| Dec 29, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 11,000 |
| Dec 26, 2025 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 1.18% | 54,000 |
| Dec 23, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -1.16% | 25,000 |
| Dec 22, 2025 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 5.31% | 9,000 |
| Dec 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 42,000 |
| Dec 18, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | - | 5,000 |
| Dec 17, 2025 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 0.41% | 6,000 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 1,000 |
| Dec 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 1,000 |
| Dec 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 1,000 |
| Dec 11, 2025 | 2.49 | 2.49 | 2.27 | 2.46 | 2.46 | -1.60% | 6,000 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.31% | 1,000 |
| Dec 9, 2025 | 2.50 | 2.50 | 2.16 | 2.42 | 2.42 | -3.20% | 19,000 |
| Dec 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 7,000 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 7,000 |
| Dec 3, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 61,000 |
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Dec 1, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 4.17% | 12,000 |
| Nov 28, 2025 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | - | 5,000 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Nov 25, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 4,000 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 19, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 21,000 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | -0.43% | 31,000 |
| Nov 17, 2025 | 2.35 | 2.35 | 2.15 | 2.30 | 2.30 | 0.88% | 22,000 |
| Nov 14, 2025 | 2.29 | 2.30 | 2.15 | 2.28 | 2.28 | -0.87% | 6,000 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Nov 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 10, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 6.98% | 58,000 |
| Nov 7, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 326,000 |
| Nov 6, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | - | 57,000 |
| Nov 5, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 182,000 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.03 | 2.03 | 2.03 | -7.73% | 174,000 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.15 | 2.20 | 2.20 | -10.20% | 94,000 |
| Oct 30, 2025 | 2.28 | 2.45 | 2.20 | 2.45 | 2.45 | 7.46% | 40,000 |