Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 2.050
0.00 (0.00%)
Last updated: Feb 27, 2026, 9:53 AM PST
Sta. Lucia Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 11,000 |
| Feb 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Feb 24, 2026 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | - | 107,000 |
| Feb 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 4,000 |
| Feb 20, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 9,000 |
| Feb 19, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Feb 18, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Feb 16, 2026 | 2.17 | 2.17 | 2.00 | 2.09 | 2.09 | 1.95% | 34,000 |
| Feb 13, 2026 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -5.96% | 131,000 |
| Feb 12, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -1.36% | 8,000 |
| Feb 11, 2026 | 2.30 | 2.30 | 2.15 | 2.21 | 2.21 | -6.75% | 74,000 |
| Feb 10, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.42% | 2,000 |
| Feb 9, 2026 | 2.22 | 2.51 | 2.22 | 2.38 | 2.38 | 7.21% | 40,000 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 2,000 |
| Feb 5, 2026 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -2.68% | 2,000 |
| Feb 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 501,000 |
| Feb 3, 2026 | 2.28 | 2.28 | 2.11 | 2.24 | 2.24 | - | 33,000 |
| Feb 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 7,000 |
| Jan 30, 2026 | 2.15 | 2.24 | 2.00 | 2.24 | 2.24 | 4.19% | 59,000 |
| Jan 29, 2026 | 2.10 | 2.15 | 1.98 | 2.15 | 2.15 | -3.59% | 83,000 |
| Jan 28, 2026 | 2.23 | 2.23 | 2.15 | 2.23 | 2.23 | - | 46,000 |
| Jan 27, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.36% | 32,000 |
| Jan 26, 2026 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | -5.17% | 106,000 |
| Jan 23, 2026 | 2.36 | 2.40 | 2.31 | 2.32 | 2.32 | -6.07% | 85,000 |
| Jan 22, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.82% | 2,000 |
| Jan 21, 2026 | 2.54 | 2.54 | 2.30 | 2.45 | 2.45 | -3.54% | 22,000 |
| Jan 20, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| Jan 19, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| 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 |