Sta. Lucia Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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