STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.290
-0.040 (-3.01%)
At close: Jan 20, 2026
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 2,054,000 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,651,000 |
| Jan 14, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 2,643,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 2,237,000 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 4,620,000 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 3,098,000 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 3,390,000 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -1.41% | 28,999,000 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.37 | -0.70% | 4,714,000 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.37 | 2.14% | 1,691,000 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.35 | -0.71% | 1,792,000 |
| Dec 29, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.36 | 0.71% | 916,000 |
| Dec 26, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.35 | 0.72% | 473,000 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.34 | -2.11% | 605,000 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 1,212,000 |
| Dec 19, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.37 | 2.16% | 791,000 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.34 | -0.71% | 1,749,000 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.35 | -0.71% | 3,386,000 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.36 | 0.71% | 1,134,000 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.35 | - | 3,219,000 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.35 | -3.45% | 9,345,000 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.39 | 1.40% | 11,203,000 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.37 | 2.14% | 8,598,000 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.35 | 0.72% | 5,642,000 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.34 | 0.72% | 1,399,000 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.33 | -0.72% | 647,000 |
| Dec 3, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.34 | 0.72% | 2,213,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.33 | -1.43% | 1,552,000 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.35 | - | 930,000 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.35 | - | 2,912,000 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.35 | - | 1,276,000 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.35 | -1.41% | 393,000 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.37 | - | 3,158,000 |
| Nov 24, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.37 | 2.16% | 13,407,000 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.34 | -2.11% | 6,103,000 |
| Nov 20, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.37 | -4.05% | 28,977,000 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.42 | 3.50% | 2,722,000 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.37 | 0.70% | 716,000 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.37 | - | 1,962,000 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.37 | -0.70% | 2,187,000 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.37 | -2.05% | 1,378,000 |
| Nov 12, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.40 | 1.39% | 5,878,000 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.38 | 1.41% | 5,129,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 11,500,000 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.37 | - | 3,201,000 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.37 | -0.70% | 910,000 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.37 | 0.70% | 2,410,000 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 991,000 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.37 | - | 1,188,000 |
| Oct 30, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.37 | 2.90% | 6,845,000 |