Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 2.020
-0.070 (-3.35%)
At close: Apr 30, 2026
Sta. Lucia Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | 26,000 |
| Apr 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 28, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 24, 2026 | 1.91 | 2.09 | 1.91 | 2.09 | 2.09 | - | 15,000 |
| Apr 23, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | - | 6,000 |
| Apr 22, 2026 | 2.06 | 2.09 | 2.04 | 2.09 | 2.09 | 1.46% | 11,000 |
| Apr 21, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,000 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | 1,000 |
| Apr 17, 2026 | 2.06 | 2.06 | 1.92 | 2.05 | 2.05 | - | 5,000 |
| Apr 16, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.49% | 3,000 |
| Apr 15, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 1.49% | 2,000 |
| Apr 14, 2026 | 2.05 | 2.05 | 1.92 | 2.01 | 2.01 | -1.47% | 3,000 |
| Apr 13, 2026 | 2.09 | 2.09 | 1.91 | 2.04 | 2.04 | -2.39% | 9,000 |
| Apr 10, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Apr 8, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | - | 5,000 |
| Apr 7, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Apr 6, 2026 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | - | 10,000 |
| Apr 1, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 4.50% | 12,000 |
| Mar 31, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 17,000 |
| Mar 30, 2026 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -3.41% | 5,000 |
| Mar 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 23, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,000 |
| Mar 18, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 2,000 |
| Mar 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 1,000 |
| Mar 16, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | 5,000 |
| Mar 13, 2026 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 4,000 |
| Mar 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 9, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 3,000 |
| Mar 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Mar 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Mar 3, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 3,000 |
| Mar 2, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -0.49% | 6,000 |
| Feb 27, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 6,000 |
| 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 |