STI Education Systems Holdings, Inc. (PSE:STI)
Philippines · Delayed Price · Currency is PHP 1.300
+0.020 (1.56%)
At close: Aug 28, 2026
PSE:STI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,599,000 |
| Aug 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 1,185,000 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 440,000 |
| Aug 11, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 1,714,000 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 43,000 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 190,000 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 472,000 |
| Aug 5, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 43,000 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 38,000 |
| Aug 3, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 359,000 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 96,000 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 10,000 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 1,322,000 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 675,000 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,967,000 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 278,000 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 168,000 |
| Jul 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 429,000 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 72,000 |
| Jul 20, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 524,000 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 284,000 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 146,000 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | - | 1,923,000 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 249,000 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,201,000 |
| Jul 10, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 199,000 |
| Jul 9, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 509,000 |
| Jul 8, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 535,000 |
| Jul 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,700,000 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 249,000 |
| Jul 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 262,000 |
| Jul 2, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 405,000 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 85,000 |
| Jun 30, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 161,000 |
| Jun 29, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 165,000 |
| Jun 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 1,539,000 |
| Jun 25, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 2,550,000 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 418,000 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 820,000 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 283,000 |
| Jun 19, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 418,000 |