Skip to main content
logo
Sta. Lucia Land, Inc. (PSE:SLI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.920
-0.060 (-3.03%)
At close: Jun 11, 2026

Sta. Lucia Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20261.921.921.921.921.92-3.03%7,000
Jun 10, 20262.072.071.901.981.98-4.35%21,000
Jun 9, 20262.072.072.072.072.07--
Jun 8, 20262.082.082.072.072.07-0.48%101,000
Jun 5, 20262.002.082.002.082.08-0.48%11,000
Jun 4, 20262.092.092.092.092.09-1,000
Jun 3, 20262.092.092.092.092.09-1,000
Jun 2, 20262.092.092.092.092.091.95%12,000
Jun 1, 20262.052.052.052.052.05-1.44%1,000
May 29, 20262.092.092.012.082.080.48%7,000
May 28, 20262.082.092.072.072.070.98%36,000
May 26, 20262.052.052.052.052.05-1.91%1,000
May 25, 20262.052.092.052.092.091.95%16,000
May 22, 20262.052.052.052.052.05-2,000
May 21, 20262.052.052.052.052.05-1,000
May 20, 20262.052.052.052.052.051.99%1,000
May 19, 20262.012.012.012.012.01--
May 18, 20262.012.012.012.012.01-1,000
May 15, 20262.012.012.012.012.01-2,000
May 14, 20262.012.012.012.012.01--
May 13, 20262.012.012.012.012.01-1,000
May 12, 20262.012.012.012.012.01-2,000
May 11, 20262.012.012.012.012.01-4,000
May 8, 20262.012.012.012.012.01--
May 7, 20262.012.012.012.012.01-2,000
May 6, 20262.012.012.012.012.01--
May 5, 20262.012.012.012.012.01-1,000
May 4, 20262.022.022.012.012.01-0.50%15,000
Apr 30, 20262.022.022.022.022.02-3.35%26,000
Apr 29, 20262.092.092.092.092.09--
Apr 28, 20262.092.092.092.092.09--
Apr 27, 20262.092.092.092.092.09--
Apr 24, 20261.912.091.912.092.09-15,000
Apr 23, 20262.052.092.052.092.09-6,000
Apr 22, 20262.062.092.042.092.091.46%11,000
Apr 21, 20262.062.062.062.062.06-1,000
Apr 20, 20262.062.062.062.062.060.49%1,000
Apr 17, 20262.062.061.922.052.05-5,000
Apr 16, 20262.032.052.032.052.050.49%3,000
Apr 15, 20261.922.041.922.042.041.49%2,000
Apr 14, 20262.052.051.922.012.01-1.47%3,000
Apr 13, 20262.092.091.912.042.04-2.39%9,000
Apr 10, 20262.092.092.092.092.09-1,000
Apr 8, 20262.092.092.082.092.09-5,000
Apr 7, 20262.092.092.092.092.09-1,000
Apr 6, 20262.092.092.002.092.09-10,000
Apr 1, 20262.052.092.052.092.094.50%12,000
Mar 31, 20261.982.001.982.002.001.01%17,000
Mar 30, 20262.052.051.971.981.98-3.41%5,000
Mar 27, 20262.052.052.052.052.05-1,000