STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.450
+0.020 (1.40%)
At close: Aug 27, 2025
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 721,000 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 651,000 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 874,000 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,001,000 |
| Aug 20, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 1,147,000 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 2,624,000 |
| Aug 18, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 1,984,000 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 4,430,000 |
| Aug 14, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,528,000 |
| Aug 13, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 2,163,000 |
| Aug 12, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,472,000 |
| Aug 11, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | - | 3,737,000 |
| Aug 8, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 1,206,000 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 1,180,000 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 357,000 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 1,457,000 |
| Aug 4, 2025 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 2,267,000 |
| Aug 1, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,744,000 |
| Jul 31, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,005,000 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 1,815,000 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 722,000 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 6,779,000 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 12,995,000 |
| Jul 24, 2025 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 6,708,000 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 3,300,000 |
| Jul 22, 2025 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -2.78% | 6,077,000 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 4,492,000 |
| Jul 18, 2025 | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 9,224,000 |
| Jul 17, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 8,262,000 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.28 | 1.34 | 1.34 | -5.63% | 21,900,000 |
| Jul 15, 2025 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | -7.19% | 5,800,000 |
| Jul 14, 2025 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 1,433,000 |
| Jul 11, 2025 | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | 1.33% | 2,633,000 |
| Jul 10, 2025 | 1.55 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 9,494,000 |
| Jul 9, 2025 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -3.11% | 2,832,000 |
| Jul 8, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 2,811,000 |
| Jul 7, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 7,069,000 |
| Jul 4, 2025 | 1.62 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 3,743,000 |
| Jul 3, 2025 | 1.63 | 1.69 | 1.54 | 1.62 | 1.62 | - | 22,397,000 |
| Jul 2, 2025 | 1.63 | 1.69 | 1.61 | 1.62 | 1.62 | -0.61% | 3,226,000 |
| Jul 1, 2025 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -0.61% | 2,716,000 |
| Jun 30, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 919,000 |
| Jun 27, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 951,000 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 1,311,000 |
| Jun 25, 2025 | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 830,000 |
| Jun 24, 2025 | 1.60 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 3,345,000 |
| Jun 23, 2025 | 1.62 | 1.63 | 1.53 | 1.60 | 1.60 | -1.84% | 6,795,000 |
| Jun 20, 2025 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 403,000 |
| Jun 19, 2025 | 1.64 | 1.69 | 1.61 | 1.64 | 1.64 | - | 817,000 |
| Jun 18, 2025 | 1.70 | 1.71 | 1.64 | 1.64 | 1.64 | -3.53% | 1,655,000 |