Sta. Lucia Land, Inc. (PSE:SLI)
Philippines
· Delayed Price · Currency is PHP 2.500
0.00 (0.00%)
At close: Dec 5, 2025
Sta. Lucia Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 7,000 |
| Dec 4, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 7,000 |
| Dec 3, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | - | 61,000 |
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,000 |
| Dec 1, 2025 | 2.20 | 2.50 | 2.20 | 2.50 | 2.50 | 4.17% | 12,000 |
| Nov 28, 2025 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | - | 5,000 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,000 |
| Nov 25, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 4,000 |
| Nov 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 19, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 21,000 |
| Nov 18, 2025 | 2.30 | 2.30 | 2.28 | 2.29 | 2.29 | -0.43% | 31,000 |
| Nov 17, 2025 | 2.35 | 2.35 | 2.15 | 2.30 | 2.30 | 0.88% | 22,000 |
| Nov 14, 2025 | 2.29 | 2.30 | 2.15 | 2.28 | 2.28 | -0.87% | 6,000 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Nov 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1,000 |
| Nov 10, 2025 | 2.15 | 2.30 | 2.15 | 2.30 | 2.30 | 6.98% | 58,000 |
| Nov 7, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 326,000 |
| Nov 6, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | - | 57,000 |
| Nov 5, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 182,000 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.03 | 2.03 | 2.03 | -7.73% | 174,000 |
| Nov 3, 2025 | 2.40 | 2.40 | 2.15 | 2.20 | 2.20 | -10.20% | 94,000 |
| Oct 30, 2025 | 2.28 | 2.45 | 2.20 | 2.45 | 2.45 | 7.46% | 40,000 |
| Oct 29, 2025 | 2.26 | 2.39 | 2.20 | 2.28 | 2.28 | 0.88% | 12,000 |
| Oct 28, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | - | 3,000 |
| Oct 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,000 |
| Oct 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1,000 |
| Oct 23, 2025 | 2.28 | 2.50 | 2.00 | 2.28 | 2.28 | - | 356,000 |
| Oct 22, 2025 | 2.22 | 2.37 | 2.21 | 2.28 | 2.28 | -5.00% | 321,000 |
| Oct 21, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -2.44% | 2,000 |
| Oct 20, 2025 | 2.49 | 2.49 | 2.25 | 2.46 | 2.46 | 2.50% | 10,000 |
| Oct 17, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -3.61% | 6,000 |
| Oct 16, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | -0.80% | 2,000 |
| Oct 15, 2025 | 2.51 | 2.51 | 2.50 | 2.51 | 2.47 | -1.18% | 19,000 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | -0.39% | 1,000 |
| Oct 13, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | -0.39% | 1,000 |
| Oct 10, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.52 | 2.40% | 2,000 |
| Oct 9, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.46 | - | 2,000 |
| Oct 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | 1,000 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | 501,000 |
| Oct 6, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | - | 1,000 |
| Oct 3, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.46 | -0.40% | 4,000 |
| Oct 2, 2025 | 2.55 | 2.55 | 2.51 | 2.51 | 2.47 | - | 3,000 |
| Oct 1, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.47 | 4.58% | 2,000 |
| Sep 30, 2025 | 2.50 | 2.51 | 2.40 | 2.40 | 2.36 | -4.76% | 224,000 |
| Sep 29, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | 0.80% | 1,000 |
| Sep 26, 2025 | 2.54 | 2.54 | 2.20 | 2.50 | 2.46 | -1.57% | 33,000 |
| Sep 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.50 | -0.39% | 1,000 |
| Sep 24, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | - | 1,000 |
| Sep 23, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | - | 2,000 |
| Sep 22, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | -0.39% | 2,000 |
| Sep 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -0.39% | 1,000 |
| Sep 18, 2025 | 2.56 | 2.57 | 2.56 | 2.57 | 2.53 | - | 2,000 |
| Sep 17, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.53 | - | 1,000 |
| Sep 16, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.53 | -0.77% | 1,000 |
| Sep 15, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.55 | - | 1,000 |
| Sep 12, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.55 | - | 1,000 |
| Sep 11, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.55 | -0.38% | 3,000 |
| Sep 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 0.39% | 1,000 |
| Sep 9, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.55 | 2.78% | 1,000 |
| Sep 8, 2025 | 2.74 | 2.74 | 2.52 | 2.52 | 2.48 | -3.08% | 58,000 |
| Sep 5, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.56 | -5.11% | 66,000 |
| Sep 4, 2025 | 2.70 | 2.74 | 2.65 | 2.74 | 2.70 | 1.48% | 22,000 |
| Sep 3, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.66 | 8.00% | 13,000 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.46 | -3.85% | 26,000 |
| Sep 1, 2025 | 2.61 | 2.70 | 2.60 | 2.60 | 2.56 | -1.52% | 3,051,000 |
| Aug 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | 1.54% | 1,000 |
| Aug 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -1.52% | 1,000 |
| Aug 27, 2025 | 2.61 | 2.64 | 2.60 | 2.64 | 2.60 | 1.15% | 3,077,000 |
| Aug 26, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 22, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 18, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 15, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 5,000 |
| Aug 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 13, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 3,000 |
| Aug 12, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.57 | - | 2,000 |
| Aug 11, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 1,000 |
| Aug 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | - | 3,000 |
| Aug 7, 2025 | 2.61 | 2.61 | 2.50 | 2.61 | 2.57 | - | 3,000 |
| Aug 6, 2025 | 2.60 | 2.62 | 2.35 | 2.61 | 2.57 | 0.38% | 488,000 |
| Aug 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 0.39% | 1,000 |
| Aug 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.55 | - | 1,000 |
| Aug 1, 2025 | 2.60 | 2.60 | 2.33 | 2.59 | 2.55 | -0.38% | 4,000 |
| Jul 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 1,000 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 2,000 |
| Jul 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 1,000 |
| Jul 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 1,000 |
| Jul 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 1,000 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 4,000 |
| Jul 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 1,000 |
| Jul 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | - | 3,000 |
| Jul 21, 2025 | 2.24 | 2.60 | 2.24 | 2.60 | 2.56 | 0.39% | 8,000 |
| Jul 18, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.55 | - | 1,000 |
| Jul 17, 2025 | 2.50 | 2.59 | 2.50 | 2.59 | 2.55 | - | 1,001,000 |
| Jul 16, 2025 | 2.59 | 2.59 | 2.50 | 2.59 | 2.55 | 1.57% | 1,002,000 |