Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 1.710
-0.010 (-0.58%)
At close: Oct 23, 2026
Sta. Lucia Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 5,000 |
| Oct 22, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | - | 25,000 |
| Oct 21, 2026 | 1.69 | 1.72 | 1.64 | 1.72 | 1.72 | 2.38% | 26,000 |
| Oct 20, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 14,000 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 14,000 |
| Oct 16, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 2.96% | 8,000 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.64 | 1.69 | 1.69 | -3.43% | 16,000 |
| Oct 14, 2026 | 1.72 | 1.89 | 1.72 | 1.75 | 1.75 | 6.06% | 13,000 |
| Oct 13, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | -5.71% | 6,000 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 9, 2026 | 1.75 | 1.75 | 1.62 | 1.75 | 1.75 | - | 42,000 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 1,000 |
| Oct 7, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 3,000 |
| Oct 6, 2026 | 1.80 | 1.85 | 1.70 | 1.77 | 1.77 | -1.67% | 111,000 |
| Oct 5, 2026 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -3.23% | 14,000 |
| Oct 2, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 3.33% | 18,000 |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,000 |
| Sep 30, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | - | 42,000 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | -1.10% | 9,000 |
| Sep 28, 2026 | 1.72 | 1.82 | 1.70 | 1.82 | 1.82 | -3.70% | 118,000 |
| Sep 25, 2026 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | - | 19,000 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | 1.89 | -0.53% | 12,000 |
| Sep 23, 2026 | 1.90 | 1.90 | 1.71 | 1.90 | 1.90 | 0.53% | 61,000 |
| Sep 22, 2026 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 4,000 |
| Sep 21, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 4,000 |
| Sep 18, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 1.08% | 11,000 |
| Sep 17, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 3.91% | 3,000 |
| Sep 16, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 18,000 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.80 | 1.84 | 1.84 | -3.16% | 31,000 |
| Sep 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 1,000 |
| Sep 11, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.85% | 25,000 |
| Sep 10, 2026 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 25,000 |
| Sep 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 3,000 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -6.03% | 26,000 |
| Sep 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 4, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 18,000 |
| Sep 3, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 3,004,000 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.83 | 1.93 | 1.93 | 0.52% | 19,000 |
| Sep 1, 2026 | 1.88 | 2.05 | 1.80 | 1.92 | 1.92 | 6.67% | 3,272,000 |
| Aug 28, 2026 | 1.95 | 1.96 | 1.70 | 1.80 | 1.80 | -8.63% | 704,000 |
| Aug 27, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 3,080,000 |
| Aug 26, 2026 | 1.82 | 1.93 | 1.82 | 1.90 | 1.90 | -2.56% | 19,000 |
| Aug 25, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.28% | 37,000 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -0.53% | 104,000 |
| Aug 20, 2026 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | -5.05% | 340,000 |
| Aug 19, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 1,008,000 |
| Aug 18, 2026 | 1.98 | 2.01 | 1.88 | 1.99 | 1.99 | 5.85% | 14,815,000 |
| Aug 17, 2026 | 1.90 | 2.00 | 1.80 | 1.88 | 1.88 | -8.29% | 271,000 |
| Aug 14, 2026 | 2.04 | 2.05 | 1.90 | 2.05 | 2.05 | - | 38,000 |
| Aug 13, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 26,000 |