Skip to main content
Sta. Lucia Land, Inc. (PSE:SLI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.090
0.00 (0.00%)
Last updated: Apr 24, 2026, 11:15 AM PST

Sta. Lucia Land Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.092.092.092.092.09--
Apr 24, 20261.912.091.912.092.09-15,000
Apr 23, 20262.052.092.052.092.09-6,000
Apr 22, 20262.062.092.042.092.091.46%11,000
Apr 21, 20262.062.062.062.062.06-1,000
Apr 20, 20262.062.062.062.062.060.49%1,000
Apr 17, 20262.062.061.922.052.05-5,000
Apr 16, 20262.032.052.032.052.050.49%3,000
Apr 15, 20261.922.041.922.042.041.49%2,000
Apr 14, 20262.052.051.922.012.01-1.47%3,000
Apr 13, 20262.092.091.912.042.04-2.39%9,000
Apr 10, 20262.092.092.092.092.09-1,000
Apr 8, 20262.092.092.082.092.09-5,000
Apr 7, 20262.092.092.092.092.09-1,000
Apr 6, 20262.092.092.002.092.09-10,000
Apr 1, 20262.052.092.052.092.094.50%12,000
Mar 31, 20261.982.001.982.002.001.01%17,000
Mar 30, 20262.052.051.971.981.98-3.41%5,000
Mar 27, 20262.052.052.052.052.05-1,000
Mar 26, 20262.052.052.052.052.05-1,000
Mar 25, 20262.052.052.052.052.05-1,000
Mar 24, 20262.052.052.052.052.05-1,000
Mar 23, 20262.052.052.052.052.05-1,000
Mar 19, 20262.052.052.052.052.05-2,000
Mar 18, 20262.032.052.032.052.05-2,000
Mar 17, 20262.052.052.052.052.051.49%1,000
Mar 16, 20262.042.042.022.022.02-5,000
Mar 13, 20262.052.052.002.022.02-1.46%4,000
Mar 12, 20262.052.052.052.052.05-1,000
Mar 11, 20262.052.052.052.052.05-1,000
Mar 10, 20262.052.052.052.052.05-1,000
Mar 9, 20262.052.052.052.052.05-3,000
Mar 6, 20262.052.052.052.052.05--
Mar 5, 20262.052.052.052.052.05-1,000
Mar 4, 20262.052.052.052.052.05-1,000
Mar 3, 20262.052.052.052.052.050.49%3,000
Mar 2, 20262.092.092.042.042.04-0.49%6,000
Feb 27, 20262.052.052.052.052.05-6,000
Feb 26, 20262.052.052.052.052.05-11,000
Feb 25, 20262.052.052.052.052.05-1,000
Feb 24, 20262.052.092.052.052.05-107,000
Feb 23, 20262.052.052.052.052.05-0.97%4,000
Feb 20, 20262.072.072.072.072.07-0.96%9,000
Feb 19, 20262.092.092.092.092.09--
Feb 18, 20262.092.092.092.092.09--
Feb 16, 20262.172.172.002.092.091.95%34,000
Feb 13, 20262.162.162.052.052.05-5.96%131,000
Feb 12, 20262.212.212.182.182.18-1.36%8,000
Feb 11, 20262.302.302.152.212.21-6.75%74,000
Feb 10, 20262.382.382.372.372.37-0.42%2,000
Feb 9, 20262.222.512.222.382.387.21%40,000
Feb 6, 20262.222.222.222.222.221.83%2,000
Feb 5, 20262.242.242.182.182.18-2.68%2,000
Feb 4, 20262.242.242.242.242.24-501,000
Feb 3, 20262.282.282.112.242.24-33,000
Feb 2, 20262.242.242.242.242.24-7,000
Jan 30, 20262.152.242.002.242.244.19%59,000
Jan 29, 20262.102.151.982.152.15-3.59%83,000
Jan 28, 20262.232.232.152.232.23-46,000
Jan 27, 20262.232.232.232.232.231.36%32,000
Jan 26, 20262.302.322.202.202.20-5.17%106,000
Jan 23, 20262.362.402.312.322.32-6.07%85,000
Jan 22, 20262.472.472.472.472.470.82%2,000
Jan 21, 20262.542.542.302.452.45-3.54%22,000
Jan 20, 20262.542.542.542.542.54-1,000
Jan 19, 20262.542.542.542.542.54-1,000
Jan 16, 20262.542.542.542.542.54-1,000
Jan 15, 20262.532.542.532.542.54-2,000
Jan 14, 20262.542.542.542.542.54-1,000
Jan 13, 20262.542.542.542.542.54-1,000
Jan 12, 20262.602.602.262.542.54-2.31%12,000
Jan 9, 20262.602.602.582.602.60-4,000
Jan 8, 20262.602.602.602.602.60--
Jan 7, 20262.602.602.602.602.60-1,000
Jan 6, 20262.602.602.602.602.60-1,000
Jan 5, 20262.602.602.602.602.600.78%2,000
Jan 2, 20262.582.582.582.582.58-0.77%5,000
Dec 29, 20252.582.602.582.602.600.78%11,000
Dec 26, 20252.582.582.502.582.581.18%54,000
Dec 23, 20252.582.582.552.552.55-1.16%25,000
Dec 22, 20252.452.582.452.582.585.31%9,000
Dec 19, 20252.452.452.452.452.45-42,000
Dec 18, 20252.452.452.442.452.45-5,000
Dec 17, 20252.442.452.442.452.450.41%6,000
Dec 16, 20252.442.442.442.442.44-1.61%1,000
Dec 15, 20252.482.482.482.482.480.81%1,000
Dec 12, 20252.462.462.462.462.46-1,000
Dec 11, 20252.492.492.272.462.46-1.60%6,000
Dec 10, 20252.502.502.502.502.503.31%1,000
Dec 9, 20252.502.502.162.422.42-3.20%19,000
Dec 5, 20252.502.502.502.502.50-7,000
Dec 4, 20252.502.502.402.502.50-7,000
Dec 3, 20252.502.502.402.502.50-61,000
Dec 2, 20252.502.502.502.502.50-1,000
Dec 1, 20252.202.502.202.502.504.17%12,000
Nov 28, 20252.402.402.352.402.40-5,000
Nov 27, 20252.402.402.402.402.40-1,000
Nov 26, 20252.402.402.402.402.40-1,000
Nov 25, 20252.302.402.302.402.404.35%4,000
Nov 24, 20252.302.302.302.302.30-1,000