Sta. Lucia Land, Inc. (PSE:SLI)
Philippines · Delayed Price · Currency is PHP 1.880
-0.100 (-5.05%)
At close: Aug 20, 2026
Sta. Lucia Land Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Aug 4, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 2,000 |
| Aug 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| Jul 31, 2026 | 2.01 | 2.05 | 2.01 | 2.04 | 2.04 | -0.49% | 17,000 |
| Jul 30, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -0.49% | 6,000 |
| Jul 29, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 3.00% | 6,000 |
| Jul 28, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.31% | 1,012,000 |
| Jul 27, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Jul 23, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 5,000 |
| Jul 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Jul 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 1,000 |
| Jul 20, 2026 | 1.90 | 2.09 | 1.90 | 2.09 | 2.09 | - | 8,000 |
| Jul 17, 2026 | 2.08 | 2.09 | 2.00 | 2.09 | 2.09 | 0.48% | 67,000 |
| Jul 16, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | - | 6,000 |
| Jul 15, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.48% | 2,000 |
| Jul 14, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 0.48% | 9,000 |
| Jul 13, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 3,000 |
| Jul 10, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | - | 7,000 |
| Jul 9, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 4,000 |
| Jul 8, 2026 | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | 0.49% | 20,000 |
| Jul 7, 2026 | 2.06 | 2.06 | 1.99 | 2.05 | 2.05 | -0.49% | 11,000 |
| Jul 6, 2026 | 1.96 | 2.09 | 1.96 | 2.06 | 2.06 | 5.10% | 133,000 |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 2,000 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.80 | 1.93 | 1.93 | -2.53% | 27,000 |
| Jul 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1,000 |
| Jun 30, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 4.21% | 11,000 |
| Jun 29, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | 2.15% | 2,000 |
| Jun 26, 2026 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -3.12% | 5,000 |
| Jun 25, 2026 | 1.98 | 1.99 | 1.80 | 1.92 | 1.92 | -4.48% | 58,000 |
| Jun 24, 2026 | 2.02 | 2.02 | 1.83 | 2.01 | 2.01 | -1.47% | 7,000 |
| Jun 23, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 7.37% | 10,000 |
| Jun 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -3.55% | 28,000 |
| Jun 19, 2026 | 2.02 | 2.02 | 1.93 | 1.97 | 1.97 | -1.01% | 7,000 |
| Jun 18, 2026 | 1.94 | 1.99 | 1.92 | 1.99 | 1.99 | -4.78% | 52,000 |
| Jun 17, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 1.95% | 9,000 |
| Jun 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.49% | 1,000 |
| Jun 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | 2,000 |
| Jun 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | 7,000 |