STI Education Systems Holdings, Inc. (PSE:STI)
Philippines
· Delayed Price · Currency is PHP 1.340
+0.040 (3.08%)
At close: Mar 5, 2026
PSE:STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 3,165,000 |
| Mar 3, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 766,000 |
| Mar 2, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 3,326,000 |
| Feb 27, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 5,741,000 |
| Feb 26, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 2,906,000 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 1,471,000 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 962,000 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | - | 682,000 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 1,443,000 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 1,719,000 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 2,700,000 |
| Feb 16, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 781,000 |
| Feb 13, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 259,000 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 2,747,000 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 2,201,000 |
| Feb 10, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 641,000 |
| Feb 9, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 3.13% | 898,000 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 345,000 |
| Feb 5, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 336,000 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | - | 339,000 |
| Feb 3, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | 740,000 |
| Feb 2, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 2.38% | 794,000 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 884,000 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 800,000 |
| Jan 28, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 4,340,000 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 5,108,000 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 2,493,000 |
| Jan 23, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | - | 1,775,000 |
| Jan 22, 2026 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | 2,656,000 |
| Jan 21, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 4,382,000 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 9,222,000 |
| Jan 19, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 3,001,000 |
| Jan 16, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 2,054,000 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 1,651,000 |
| Jan 14, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 2,643,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 2,237,000 |
| Jan 12, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 4,620,000 |
| Jan 9, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 3,098,000 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 3,390,000 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -1.41% | 28,999,000 |
| Jan 6, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.37 | -0.70% | 4,714,000 |
| Jan 5, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.37 | 2.14% | 1,691,000 |
| Jan 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.35 | -0.71% | 1,792,000 |
| Dec 29, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.36 | 0.71% | 916,000 |
| Dec 26, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.35 | 0.72% | 473,000 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.34 | -2.11% | 605,000 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 1,212,000 |
| Dec 19, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.37 | 2.16% | 791,000 |
| Dec 18, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.34 | -0.71% | 1,749,000 |
| Dec 17, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.35 | -0.71% | 3,386,000 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.36 | 0.71% | 1,134,000 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.35 | - | 3,219,000 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.35 | -3.45% | 9,345,000 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.39 | 1.40% | 11,203,000 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.37 | 2.14% | 8,598,000 |
| Dec 9, 2025 | 1.39 | 1.41 | 1.37 | 1.40 | 1.35 | 0.72% | 5,642,000 |
| Dec 5, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.34 | 0.72% | 1,399,000 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.33 | -0.72% | 647,000 |
| Dec 3, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.34 | 0.72% | 2,213,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.33 | -1.43% | 1,552,000 |
| Dec 1, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.35 | - | 930,000 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.35 | - | 2,912,000 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.35 | - | 1,276,000 |
| Nov 26, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.35 | -1.41% | 393,000 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.37 | - | 3,158,000 |
| Nov 24, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.37 | 2.16% | 13,407,000 |
| Nov 21, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.34 | -2.11% | 6,103,000 |
| Nov 20, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.37 | -4.05% | 28,977,000 |
| Nov 19, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.42 | 3.50% | 2,722,000 |
| Nov 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.37 | 0.70% | 716,000 |
| Nov 17, 2025 | 1.41 | 1.45 | 1.40 | 1.42 | 1.37 | - | 1,962,000 |
| Nov 14, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.37 | -0.70% | 2,187,000 |
| Nov 13, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.37 | -2.05% | 1,378,000 |
| Nov 12, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.40 | 1.39% | 5,878,000 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.38 | 1.41% | 5,129,000 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 11,500,000 |
| Nov 7, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.37 | - | 3,201,000 |
| Nov 6, 2025 | 1.43 | 1.44 | 1.41 | 1.42 | 1.37 | -0.70% | 910,000 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.38 | 1.43 | 1.37 | 0.70% | 2,410,000 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.37 | - | 991,000 |
| Nov 3, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.37 | - | 1,188,000 |
| Oct 30, 2025 | 1.39 | 1.46 | 1.38 | 1.42 | 1.37 | 2.90% | 6,845,000 |
| Oct 29, 2025 | 1.33 | 1.39 | 1.33 | 1.38 | 1.33 | 3.76% | 1,560,000 |
| Oct 28, 2025 | 1.35 | 1.37 | 1.33 | 1.33 | 1.28 | -1.48% | 659,000 |
| Oct 27, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.30 | -0.74% | 792,000 |
| Oct 24, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.31 | 0.74% | 413,000 |
| Oct 23, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.30 | -2.88% | 2,788,000 |
| Oct 22, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.34 | 0.72% | 4,726,000 |
| Oct 21, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.33 | - | 1,432,000 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.33 | - | 503,000 |
| Oct 17, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.33 | - | 498,000 |
| Oct 16, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.33 | -0.72% | 299,000 |
| Oct 15, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.34 | - | 419,000 |
| Oct 14, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.34 | - | 1,562,000 |
| Oct 13, 2025 | 1.39 | 1.41 | 1.36 | 1.39 | 1.34 | - | 583,000 |
| Oct 10, 2025 | 1.37 | 1.40 | 1.36 | 1.39 | 1.34 | 1.46% | 2,027,000 |
| Oct 9, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.32 | -1.44% | 1,887,000 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.34 | 1.46% | 628,000 |
| Oct 7, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.32 | -1.44% | 2,178,000 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.34 | 0.72% | 999,000 |