STI Education Systems Holdings, Inc. (PSE:STI)
Philippines
· Delayed Price · Currency is PHP 1.390
+0.010 (0.72%)
At close: Dec 5, 2025
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 1,399,000 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 647,000 |
| Dec 3, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 2,213,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 1,552,000 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 930,000 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 2,912,000 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,276,000 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 393,000 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | - | 3,158,000 |
| Nov 24, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 2.16% | 13,407,000 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.11% | 6,103,000 |
| Nov 20, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.42 | -4.05% | 28,977,000 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 3.50% | 2,722,000 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 0.70% | 716,000 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,962,000 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 2,187,000 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 1,378,000 |
| Nov 12, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | 1.39% | 5,878,000 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 5,129,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11,500,000 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,201,000 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 910,000 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 2,410,000 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 991,000 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 1,188,000 |
| Oct 30, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 6,845,000 |
| Oct 29, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 3.76% | 1,560,000 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 659,000 |
| Oct 27, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 792,000 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 413,000 |
| Oct 23, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 2,788,000 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 4,726,000 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,432,000 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 503,000 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 498,000 |
| Oct 16, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 299,000 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 419,000 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | - | 1,562,000 |
| Oct 13, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | - | 583,000 |
| Oct 10, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 2,027,000 |
| Oct 9, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,887,000 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 628,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 2,178,000 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 999,000 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 380,000 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | - | 1,296,000 |
| Oct 1, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,276,000 |
| Sep 30, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 817,000 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 314,000 |
| Sep 26, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 629,000 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 1,702,000 |
| Sep 24, 2025 | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -0.70% | 925,000 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 693,000 |
| Sep 22, 2025 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 10,495,000 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 2,894,000 |
| Sep 18, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 1,376,000 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,129,000 |
| Sep 16, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 724,000 |
| Sep 15, 2025 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,007,000 |
| Sep 12, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 12,235,000 |
| Sep 11, 2025 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 970,000 |
| Sep 10, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 1,048,000 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 1,580,000 |
| Sep 8, 2025 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 2,940,000 |
| Sep 5, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | - | 1,122,000 |
| Sep 4, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 698,000 |
| Sep 3, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 733,000 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 357,000 |
| Sep 1, 2025 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | - | 521,000 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 627,000 |
| Aug 28, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 721,000 |
| Aug 27, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 651,000 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 874,000 |
| Aug 22, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 2,001,000 |
| Aug 20, 2025 | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | 2.10% | 1,147,000 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.42 | 1.43 | 1.43 | -0.69% | 2,624,000 |
| Aug 18, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 1,984,000 |
| Aug 15, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 4,430,000 |
| Aug 14, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,528,000 |
| Aug 13, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 2,163,000 |
| Aug 12, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | - | 1,472,000 |
| Aug 11, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | - | 3,737,000 |
| Aug 8, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 1,206,000 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 1,180,000 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 357,000 |
| Aug 5, 2025 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 1,457,000 |
| Aug 4, 2025 | 1.41 | 1.48 | 1.40 | 1.46 | 1.46 | 4.29% | 2,267,000 |
| Aug 1, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,744,000 |
| Jul 31, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 3,005,000 |
| Jul 30, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 1,815,000 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 722,000 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.70% | 6,779,000 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | -0.70% | 12,995,000 |
| Jul 24, 2025 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 2.88% | 6,708,000 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 3,300,000 |
| Jul 22, 2025 | 1.43 | 1.46 | 1.37 | 1.40 | 1.40 | -2.78% | 6,077,000 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 4,492,000 |
| Jul 18, 2025 | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 9,224,000 |
| Jul 17, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 8,262,000 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.28 | 1.34 | 1.34 | -5.63% | 21,900,000 |