STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.250
0.00 (0.00%)
At close: Oct 27, 2026
PSE:STI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 52,000 |
| Oct 26, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | - | 46,000 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 83,000 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 6,000 |
| Oct 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 6,000 |
| Oct 20, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 6,000 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 43,000 |
| Oct 16, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 11,000 |
| Oct 15, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 343,000 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 180,000 |
| Oct 13, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 104,000 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 27,000 |
| Oct 9, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 471,000 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 6,633,000 |
| Oct 7, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 774,000 |
| Oct 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 337,000 |
| Oct 5, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | - | 837,000 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 427,000 |
| Oct 1, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 1,675,000 |
| Sep 30, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | - | 2,026,000 |
| Sep 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 57,000 |
| Sep 28, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 15,000 |
| Sep 25, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 16,000 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 23,000 |
| Sep 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 230,000 |
| Sep 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 109,000 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 530,000 |
| Sep 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 3,330,000 |
| Sep 17, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 54,000 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 1,609,000 |
| Sep 15, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 112,000 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 59,000 |
| Sep 11, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 1,024,000 |
| Sep 10, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 192,000 |
| Sep 9, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | 112,000 |
| Sep 8, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 390,000 |
| Sep 7, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 491,000 |
| Sep 4, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 323,000 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 274,000 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 1,600,000 |
| Sep 1, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 513,000 |
| Aug 28, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 418,000 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 619,000 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 208,000 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 1.56% | 662,000 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 174,000 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 4.07% | 1,048,000 |
| Aug 19, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 36,000 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 293,000 |
| Aug 17, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 117,000 |