STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.420
-0.060 (-4.05%)
At close: Nov 20, 2025
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -4.05% | 28,977,000 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 2,722,000 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 716,000 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,962,000 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 2,187,000 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 1,378,000 |
| Nov 12, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 5,878,000 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 5,129,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,500,000 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,201,000 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 910,000 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 2,410,000 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 991,000 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,188,000 |
| Oct 30, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 6,845,000 |
| Oct 29, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 1,560,000 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 659,000 |
| Oct 27, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 792,000 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 413,000 |
| Oct 23, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 2,788,000 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 4,726,000 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,432,000 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 503,000 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 498,000 |
| Oct 16, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 299,000 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 419,000 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,562,000 |
| Oct 13, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | - | 583,000 |
| Oct 10, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 2,027,000 |
| Oct 9, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,887,000 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 628,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 2,178,000 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 999,000 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 380,000 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,296,000 |
| Oct 1, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,276,000 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 817,000 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 314,000 |
| Sep 26, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 629,000 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 1,702,000 |
| Sep 24, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 925,000 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 693,000 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 10,495,000 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 2,894,000 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,376,000 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,129,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 724,000 |
| Sep 15, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,007,000 |
| Sep 12, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 12,235,000 |
| Sep 11, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 970,000 |