STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.340
-0.020 (-1.47%)
At close: May 12, 2026
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 208,000 |
| May 8, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 370,000 |
| May 7, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 382,000 |
| May 6, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 142,000 |
| May 5, 2026 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | -0.72% | 7,965,000 |
| May 4, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 1.47% | 888,000 |
| Apr 30, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 315,000 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 168,000 |
| Apr 28, 2026 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 366,000 |
| Apr 27, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 90,000 |
| Apr 24, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 484,000 |
| Apr 23, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | - | 966,000 |
| Apr 22, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 135,000 |
| Apr 21, 2026 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | - | 4,536,000 |
| Apr 20, 2026 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 3.70% | 3,961,000 |
| Apr 17, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 58,000 |
| Apr 16, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 105,000 |
| Apr 15, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 212,000 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -3.62% | 778,000 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 279,000 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 537,000 |
| Apr 8, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 760,000 |
| Apr 7, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 5,800,000 |
| Apr 6, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | 382,000 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 3,934,000 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 1,393,000 |
| Mar 30, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 3,039,000 |
| Mar 27, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 2,208,000 |
| Mar 26, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.72% | 3,071,000 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 925,000 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 684,000 |
| Mar 23, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 1,654,000 |
| Mar 19, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 4,925,000 |
| Mar 18, 2026 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 2,166,000 |
| Mar 17, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 209,000 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 4,294,000 |
| Mar 13, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 8,638,000 |
| Mar 12, 2026 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 5,314,000 |
| Mar 11, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 3,333,000 |
| Mar 10, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 3,846,000 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 4,431,000 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 2,393,000 |
| Mar 5, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.08% | 3,710,000 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 3,165,000 |
| Mar 3, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 766,000 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 3,326,000 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 5,741,000 |
| Feb 26, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 2,906,000 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 1,471,000 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 962,000 |