- Stock Price
- Price History
- Dividends
- Dividend History
SLI Stock Price History - Sta. Lucia Land, Inc.
Best Day (1Y)
₱2.60
January 09, 2026
Worst Day (1Y)
₱1.80
August 28, 2026
Average Volume (1Y)
136K
Daily Average
Most Traded (1Y)
14.82M
August 18, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 04, 2026 | ₱1.99 | ₱1.99 | ₱1.93 | 18K shares | ₱35K | +₱0.06 | +3.11% |
| Sep 03, 2026 | ₱1.93 | ₱1.93 | ₱1.93 | 3.00M shares | ₱5.80 Million | ₱0.00 | 0.00% |
| Sep 02, 2026 | ₱1.93 | ₱1.93 | ₱1.83 | 19K shares | ₱37K | +₱0.01 | +0.52% |
| Sep 01, 2026 | ₱1.92 | ₱2.04 | ₱1.80 | 3.27M shares | ₱6.62 Million | +₱0.13 | +6.67% |
| Aug 28, 2026 | ₱1.80 | ₱1.96 | ₱1.70 | 704K shares | ₱1.22 Million | -₱0.16 | -8.63% |
| Aug 27, 2026 | ₱1.97 | ₱1.97 | ₱1.90 | 3.08M shares | ₱6.04 Million | +₱0.07 | +3.68% |
| Aug 26, 2026 | ₱1.90 | ₱1.95 | ₱1.82 | 19K shares | ₱35K | -₱0.05 | -2.56% |
| Aug 25, 2026 | ₱1.95 | ₱1.95 | ₱1.87 | 37K shares | ₱70K | +₱0.08 | +4.28% |
| Aug 24, 2026 | ₱1.87 | ₱1.88 | ₱1.82 | 104K shares | ₱193K | -₱0.01 | -0.53% |
| Aug 20, 2026 | ₱1.88 | ₱1.98 | ₱1.80 | 340K shares | ₱629K | -₱0.09 | -5.05% |
| Aug 19, 2026 | ₱1.98 | ₱1.99 | ₱1.98 | 1.01M shares | ₱2.00 Million | -₱0.01 | -0.50% |
| Aug 18, 2026 | ₱1.99 | ₱2.01 | ₱1.88 | 14.82M shares | ₱29.33 Million | +₱0.12 | +5.85% |
| Aug 17, 2026 | ₱1.88 | ₱2.05 | ₱1.80 | 271K shares | ₱501K | -₱0.16 | -8.29% |
| Aug 14, 2026 | ₱2.05 | ₱2.05 | ₱1.90 | 38K shares | ₱77K | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱2.05 | ₱2.05 | ₱2.04 | 26K shares | ₱53K | ₱0.00 | 0.00% |
| Aug 12, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 11, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 10, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 07, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 05, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Aug 04, 2026 | ₱2.05 | ₱2.05 | ₱2.04 | 2K shares | ₱4K | +₱0.01 | +0.49% |
| Aug 03, 2026 | ₱2.04 | ₱2.04 | ₱2.04 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 31, 2026 | ₱2.04 | ₱2.05 | ₱2.04 | 17K shares | ₱35K | -₱0.01 | -0.49% |
| Jul 30, 2026 | ₱2.05 | ₱2.06 | ₱2.04 | 6K shares | ₱12K | -₱0.01 | -0.49% |
| Jul 29, 2026 | ₱2.06 | ₱2.06 | ₱2.00 | 6K shares | ₱12K | +₱0.06 | +3.00% |
| Jul 28, 2026 | ₱2.00 | ₱2.09 | ₱2.00 | 1.01M shares | ₱2.09 Million | -₱0.09 | -4.31% |
| Jul 27, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Jul 22, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 21, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱2.09 | ₱2.09 | ₱1.90 | 8K shares | ₱17K | ₱0.00 | 0.00% |
| Jul 17, 2026 | ₱2.09 | ₱2.09 | ₱2.00 | 67K shares | ₱139K | +₱0.01 | +0.48% |
| Jul 16, 2026 | ₱2.08 | ₱2.08 | ₱2.08 | 6K shares | ₱12K | ₱0.00 | 0.00% |
| Jul 15, 2026 | ₱2.08 | ₱2.09 | ₱2.08 | 2K shares | ₱4K | -₱0.01 | -0.48% |
| Jul 14, 2026 | ₱2.09 | ₱2.09 | ₱2.08 | 9K shares | ₱19K | +₱0.01 | +0.48% |
| Jul 13, 2026 | ₱2.08 | ₱2.08 | ₱2.08 | 3K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱2.08 | ₱2.08 | ₱2.08 | 7K shares | ₱15K | ₱0.00 | 0.00% |
| Jul 09, 2026 | ₱2.08 | ₱2.08 | ₱2.06 | 4K shares | ₱8K | +₱0.02 | +0.97% |
| Jul 08, 2026 | ₱2.06 | ₱2.08 | ₱2.01 | 20K shares | ₱41K | +₱0.01 | +0.49% |
| Jul 07, 2026 | ₱2.05 | ₱2.06 | ₱1.99 | 11K shares | ₱22K | -₱0.01 | -0.49% |
| Jul 06, 2026 | ₱2.06 | ₱2.09 | ₱1.96 | 133K shares | ₱267K | +₱0.11 | +5.10% |
| Jul 03, 2026 | ₱1.96 | ₱1.96 | ₱1.93 | 2K shares | ₱4K | +₱0.03 | +1.55% |
| Jul 02, 2026 | ₱1.93 | ₱1.98 | ₱1.80 | 27K shares | ₱52K | -₱0.05 | -2.53% |
| Jul 01, 2026 | ₱1.98 | ₱1.98 | ₱1.98 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 30, 2026 | ₱1.98 | ₱1.98 | ₱1.90 | 11K shares | ₱22K | +₱0.08 | +4.21% |
| Jun 29, 2026 | ₱1.90 | ₱1.96 | ₱1.86 | 2K shares | ₱4K | +₱0.04 | +2.15% |
| Jun 26, 2026 | ₱1.86 | ₱1.98 | ₱1.86 | 5K shares | ₱10K | -₱0.06 | -3.12% |
| Jun 25, 2026 | ₱1.92 | ₱2.01 | ₱1.80 | 58K shares | ₱105K | -₱0.09 | -4.48% |
| Jun 24, 2026 | ₱2.01 | ₱2.04 | ₱1.83 | 7K shares | ₱14K | -₱0.03 | -1.47% |
| Jun 23, 2026 | ₱2.04 | ₱2.04 | ₱1.90 | 10K shares | ₱20K | +₱0.15 | +7.37% |
| Jun 22, 2026 | ₱1.90 | ₱1.97 | ₱1.90 | 28K shares | ₱53K | -₱0.07 | -3.55% |
| Jun 19, 2026 | ₱1.97 | ₱1.99 | ₱1.93 | 7K shares | ₱14K | -₱0.02 | -1.01% |
| Jun 18, 2026 | ₱1.99 | ₱2.09 | ₱1.92 | 52K shares | ₱100K | -₱0.10 | -4.78% |
| Jun 17, 2026 | ₱2.09 | ₱2.09 | ₱2.05 | 9K shares | ₱19K | +₱0.04 | +1.95% |
| Jun 16, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | +₱0.01 | +0.49% |
| Jun 15, 2026 | ₱2.04 | ₱2.04 | ₱1.92 | 2K shares | ₱4K | +₱0.13 | +6.25% |
| Jun 11, 2026 | ₱1.92 | ₱1.98 | ₱1.92 | 7K shares | ₱13K | -₱0.06 | -3.03% |
| Jun 10, 2026 | ₱1.98 | ₱2.07 | ₱1.90 | 21K shares | ₱41K | -₱0.09 | -4.35% |
| Jun 09, 2026 | ₱2.07 | ₱2.07 | ₱2.07 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱2.07 | ₱2.08 | ₱2.07 | 101K shares | ₱209K | -₱0.01 | -0.48% |
| Jun 05, 2026 | ₱2.08 | ₱2.09 | ₱2.00 | 11K shares | ₱22K | -₱0.01 | -0.48% |
| Jun 04, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 03, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 12K shares | ₱25K | +₱0.04 | +1.95% |
| Jun 01, 2026 | ₱2.05 | ₱2.08 | ₱2.05 | 1K shares | ₱2K | -₱0.03 | -1.44% |
| May 29, 2026 | ₱2.08 | ₱2.09 | ₱2.01 | 7K shares | ₱15K | +₱0.01 | +0.48% |
| May 28, 2026 | ₱2.07 | ₱2.09 | ₱2.07 | 36K shares | ₱75K | +₱0.02 | +0.98% |
| May 26, 2026 | ₱2.05 | ₱2.09 | ₱2.05 | 1K shares | ₱2K | -₱0.04 | -1.91% |
| May 25, 2026 | ₱2.09 | ₱2.09 | ₱2.05 | 16K shares | ₱33K | +₱0.04 | +1.95% |
| May 22, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱2.05 | ₱2.05 | ₱2.01 | 1K shares | ₱2K | +₱0.04 | +1.99% |
| May 19, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 18, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| May 14, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 12, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 4K shares | ₱8K | ₱0.00 | 0.00% |
| May 08, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 07, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| May 06, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 05, 2026 | ₱2.01 | ₱2.01 | ₱2.01 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱2.01 | ₱2.02 | ₱2.01 | 15K shares | ₱30K | -₱0.01 | -0.50% |
| Apr 30, 2026 | ₱2.02 | ₱2.09 | ₱2.02 | 26K shares | ₱53K | -₱0.07 | -3.35% |
| Apr 29, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 15K shares | ₱31K | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 6K shares | ₱12K | ₱0.00 | 0.00% |
| Apr 22, 2026 | ₱2.09 | ₱2.09 | ₱2.06 | 11K shares | ₱23K | +₱0.03 | +1.46% |
| Apr 21, 2026 | ₱2.06 | ₱2.06 | ₱2.06 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱2.06 | ₱2.06 | ₱2.06 | 1K shares | ₱2K | +₱0.01 | +0.49% |
| Apr 17, 2026 | ₱2.05 | ₱2.06 | ₱1.92 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 16, 2026 | ₱2.05 | ₱2.05 | ₱2.04 | 3K shares | ₱6K | +₱0.01 | +0.49% |
| Apr 15, 2026 | ₱2.04 | ₱2.04 | ₱1.92 | 2K shares | ₱4K | +₱0.03 | +1.49% |
| Apr 14, 2026 | ₱2.01 | ₱2.05 | ₱1.92 | 3K shares | ₱6K | -₱0.03 | -1.47% |
| Apr 13, 2026 | ₱2.04 | ₱2.09 | ₱1.91 | 9K shares | ₱18K | -₱0.05 | -2.39% |
| Apr 10, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 08, 2026 | ₱2.09 | ₱2.09 | ₱2.08 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱2.09 | ₱2.09 | ₱2.00 | 10K shares | ₱20K | ₱0.00 | 0.00% |
| Apr 01, 2026 | ₱2.09 | ₱2.09 | ₱2.00 | 12K shares | ₱25K | +₱0.09 | +4.50% |
| Mar 31, 2026 | ₱2.00 | ₱2.00 | ₱1.98 | 17K shares | ₱34K | +₱0.02 | +1.01% |
| Mar 30, 2026 | ₱1.98 | ₱2.05 | ₱1.97 | 5K shares | ₱10K | -₱0.07 | -3.41% |
| Mar 27, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 26, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 25, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 24, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 19, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 18, 2026 | ₱2.05 | ₱2.05 | ₱2.03 | 2K shares | ₱4K | ₱0.00 | 0.00% |
| Mar 17, 2026 | ₱2.05 | ₱2.05 | ₱2.02 | 1K shares | ₱2K | +₱0.03 | +1.49% |
| Mar 16, 2026 | ₱2.02 | ₱2.04 | ₱2.02 | 5K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 13, 2026 | ₱2.02 | ₱2.05 | ₱2.00 | 4K shares | ₱8K | -₱0.03 | -1.46% |
| Mar 12, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 10, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 3K shares | ₱6K | ₱0.00 | 0.00% |
| Mar 06, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 04, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱2.05 | ₱2.05 | ₱2.04 | 3K shares | ₱6K | +₱0.01 | +0.49% |
| Mar 02, 2026 | ₱2.04 | ₱2.09 | ₱2.04 | 6K shares | ₱12K | -₱0.01 | -0.49% |
| Feb 27, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 6K shares | ₱12K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 11K shares | ₱23K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱2.05 | ₱2.05 | ₱2.05 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Feb 24, 2026 | ₱2.05 | ₱2.09 | ₱2.05 | 107K shares | ₱220K | ₱0.00 | 0.00% |
| Feb 23, 2026 | ₱2.05 | ₱2.07 | ₱2.05 | 4K shares | ₱8K | -₱0.02 | -0.97% |
| Feb 20, 2026 | ₱2.07 | ₱2.09 | ₱2.07 | 9K shares | ₱19K | -₱0.02 | -0.96% |
| Feb 19, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 18, 2026 | ₱2.09 | ₱2.09 | ₱2.09 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 16, 2026 | ₱2.09 | ₱2.17 | ₱2.00 | 34K shares | ₱70K | +₱0.04 | +1.95% |
| Feb 13, 2026 | ₱2.05 | ₱2.12 | ₱2.05 | 131K shares | ₱273K | -₱0.12 | -5.96% |
| Feb 12, 2026 | ₱2.18 | ₱2.21 | ₱2.18 | 8K shares | ₱17K | -₱0.03 | -1.36% |
| Feb 11, 2026 | ₱2.21 | ₱2.37 | ₱2.16 | 74K shares | ₱160K | -₱0.15 | -6.75% |
| Feb 10, 2026 | ₱2.37 | ₱2.38 | ₱2.37 | 2K shares | ₱5K | -₱0.01 | -0.42% |
| Feb 09, 2026 | ₱2.38 | ₱2.51 | ₱2.22 | 40K shares | ₱92K | +₱0.17 | +7.21% |
| Feb 06, 2026 | ₱2.22 | ₱2.22 | ₱2.18 | 2K shares | ₱4K | +₱0.04 | +1.83% |
| Feb 05, 2026 | ₱2.18 | ₱2.24 | ₱2.18 | 2K shares | ₱4K | -₱0.06 | -2.68% |
| Feb 04, 2026 | ₱2.24 | ₱2.24 | ₱2.24 | 501K shares | ₱1.12 Million | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱2.24 | ₱2.28 | ₱2.11 | 33K shares | ₱74K | ₱0.00 | 0.00% |
| Feb 02, 2026 | ₱2.24 | ₱2.24 | ₱2.24 | 7K shares | ₱16K | ₱0.00 | 0.00% |
| Jan 30, 2026 | ₱2.24 | ₱2.24 | ₱2.00 | 59K shares | ₱126K | +₱0.09 | +4.19% |
| Jan 29, 2026 | ₱2.15 | ₱2.23 | ₱1.98 | 83K shares | ₱176K | -₱0.08 | -3.59% |
| Jan 28, 2026 | ₱2.23 | ₱2.23 | ₱2.15 | 46K shares | ₱99K | ₱0.00 | 0.00% |
| Jan 27, 2026 | ₱2.23 | ₱2.23 | ₱2.23 | 32K shares | ₱71K | +₱0.03 | +1.36% |
| Jan 26, 2026 | ₱2.20 | ₱2.32 | ₱2.20 | 106K shares | ₱234K | -₱0.11 | -5.17% |
| Jan 23, 2026 | ₱2.32 | ₱2.40 | ₱2.31 | 85K shares | ₱197K | -₱0.14 | -6.07% |
| Jan 22, 2026 | ₱2.47 | ₱2.47 | ₱2.45 | 2K shares | ₱5K | +₱0.02 | +0.82% |
| Jan 21, 2026 | ₱2.45 | ₱2.54 | ₱2.30 | 22K shares | ₱51K | -₱0.09 | -3.54% |
| Jan 20, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 19, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 16, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 15, 2026 | ₱2.54 | ₱2.54 | ₱2.53 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱2.54 | ₱2.54 | ₱2.54 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 12, 2026 | ₱2.54 | ₱2.60 | ₱2.26 | 12K shares | ₱28K | -₱0.06 | -2.31% |
| Jan 09, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 4K shares | ₱10K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 07, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱2.60 | ₱2.60 | ₱2.60 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 05, 2026 | ₱2.60 | ₱2.60 | ₱2.58 | 2K shares | ₱5K | +₱0.02 | +0.78% |
| Jan 02, 2026 | ₱2.58 | ₱2.60 | ₱2.58 | 5K shares | ₱13K | -₱0.02 | -0.77% |
| Dec 29, 2025 | ₱2.60 | ₱2.60 | ₱2.58 | 11K shares | ₱28K | +₱0.02 | +0.78% |
| Dec 26, 2025 | ₱2.58 | ₱2.58 | ₱2.55 | 54K shares | ₱137K | +₱0.03 | +1.18% |
| Dec 23, 2025 | ₱2.55 | ₱2.58 | ₱2.55 | 25K shares | ₱64K | -₱0.03 | -1.16% |
| Dec 22, 2025 | ₱2.58 | ₱2.58 | ₱2.45 | 9K shares | ₱23K | +₱0.14 | +5.31% |
| Dec 19, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 42K shares | ₱103K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱2.45 | ₱2.45 | ₱2.45 | 5K shares | ₱12K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱2.45 | ₱2.45 | ₱2.44 | 6K shares | ₱15K | +₱0.01 | +0.41% |
| Dec 16, 2025 | ₱2.44 | ₱2.48 | ₱2.44 | 1K shares | ₱2K | -₱0.04 | -1.61% |
| Dec 15, 2025 | ₱2.48 | ₱2.48 | ₱2.46 | 1K shares | ₱2K | +₱0.02 | +0.81% |
| Dec 12, 2025 | ₱2.46 | ₱2.46 | ₱2.46 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱2.46 | ₱2.50 | ₱2.27 | 6K shares | ₱14K | -₱0.04 | -1.60% |
| Dec 10, 2025 | ₱2.50 | ₱2.50 | ₱2.42 | 1K shares | ₱3K | +₱0.08 | +3.31% |
| Dec 09, 2025 | ₱2.42 | ₱2.50 | ₱2.16 | 19K shares | ₱42K | -₱0.08 | -3.20% |
| Dec 05, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 7K shares | ₱18K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱2.50 | ₱2.50 | ₱2.40 | 7K shares | ₱17K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱2.50 | ₱2.50 | ₱2.40 | 61K shares | ₱152K | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱2.50 | ₱2.50 | ₱2.20 | 12K shares | ₱30K | +₱0.10 | +4.17% |
| Nov 28, 2025 | ₱2.40 | ₱2.40 | ₱2.35 | 5K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱2.40 | ₱2.40 | ₱2.40 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.40 | ₱2.30 | ₱2.30 | 4K shares | ₱9K | +₱0.10 | +4.35% |
| Nov 24, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.30 | ₱2.30 | ₱2.29 | 21K shares | ₱48K | +₱0.01 | +0.44% |
| Nov 18, 2025 | ₱2.29 | ₱2.30 | ₱2.29 | 31K shares | ₱71K | -₱0.01 | -0.43% |
| Nov 17, 2025 | ₱2.30 | ₱2.35 | ₱2.15 | 22K shares | ₱48K | +₱0.02 | +0.88% |
| Nov 14, 2025 | ₱2.28 | ₱2.30 | ₱2.15 | 6K shares | ₱13K | -₱0.02 | -0.87% |
| Nov 13, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 3K shares | ₱7K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱2.30 | ₱2.30 | ₱2.30 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱2.30 | ₱2.30 | ₱2.15 | 58K shares | ₱130K | +₱0.16 | +6.98% |
| Nov 07, 2025 | ₱2.15 | ₱2.15 | ₱2.05 | 326K shares | ₱668K | +₱0.10 | +4.88% |
| Nov 06, 2025 | ₱2.05 | ₱2.05 | ₱2.05 | 57K shares | ₱117K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱2.05 | ₱2.05 | ₱2.02 | 182K shares | ₱373K | +₱0.02 | +0.99% |
| Nov 04, 2025 | ₱2.03 | ₱2.20 | ₱2.03 | 174K shares | ₱355K | -₱0.16 | -7.73% |
| Nov 03, 2025 | ₱2.20 | ₱2.45 | ₱2.15 | 94K shares | ₱203K | -₱0.22 | -10.20% |
| Oct 30, 2025 | ₱2.45 | ₱2.45 | ₱2.28 | 40K shares | ₱94K | +₱0.18 | +7.46% |
| Oct 29, 2025 | ₱2.28 | ₱2.39 | ₱2.20 | 12K shares | ₱27K | +₱0.02 | +0.88% |
| Oct 28, 2025 | ₱2.26 | ₱2.28 | ₱2.26 | 3K shares | ₱7K | ₱0.00 | 0.00% |
| Oct 27, 2025 | ₱2.26 | ₱2.26 | ₱2.26 | 1K shares | ₱2K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱2.26 | ₱2.28 | ₱2.26 | 1K shares | ₱2K | -₱0.02 | -0.88% |
| Oct 23, 2025 | ₱2.28 | ₱2.50 | ₱2.00 | 356K shares | ₱870K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱2.28 | ₱2.40 | ₱2.22 | 321K shares | ₱710K | -₱0.11 | -5.00% |
| Oct 21, 2025 | ₱2.40 | ₱2.46 | ₱2.30 | 2K shares | ₱5K | -₱0.06 | -2.44% |
| Oct 20, 2025 | ₱2.46 | ₱2.49 | ₱2.25 | 10K shares | ₱23K | +₱0.06 | +2.50% |
| Oct 17, 2025 | ₱2.40 | ₱2.49 | ₱2.40 | 6K shares | ₱14K | -₱0.09 | -3.61% |
| Oct 16, 2025 | ₱2.49 | ₱2.51 | ₱2.49 | 2K shares | ₱5K | -₱0.02 | -0.80% |
| Oct 15, 2025 | ₱2.51 | ₱2.54 | ₱2.50 | 19K shares | ₱48K | -₱0.03 | -1.18% |
| Oct 14, 2025 | ₱2.54 | ₱2.55 | ₱2.54 | 1K shares | ₱3K | -₱0.01 | -0.39% |
| Oct 13, 2025 | ₱2.55 | ₱2.56 | ₱2.55 | 1K shares | ₱3K | -₱0.01 | -0.39% |
| Oct 10, 2025 | ₱2.56 | ₱2.56 | ₱2.50 | 2K shares | ₱5K | +₱0.06 | +2.40% |
| Oct 09, 2025 | ₱2.50 | ₱2.55 | ₱2.50 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 501K shares | ₱1.25 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱2.50 | ₱2.50 | ₱2.50 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Oct 03, 2025 | ₱2.50 | ₱2.55 | ₱2.50 | 4K shares | ₱10K | -₱0.01 | -0.40% |
| Oct 02, 2025 | ₱2.51 | ₱2.55 | ₱2.51 | 3K shares | ₱8K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱2.51 | ₱2.51 | ₱2.40 | 2K shares | ₱5K | +₱0.11 | +4.58% |
| Sep 30, 2025 | ₱2.40 | ₱2.52 | ₱2.40 | 224K shares | ₱539K | -₱0.11 | -4.76% |
| Sep 29, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 1K shares | ₱3K | +₱0.02 | +0.80% |
| Sep 26, 2025 | ₱2.50 | ₱2.54 | ₱2.20 | 33K shares | ₱79K | -₱0.04 | -1.57% |
| Sep 25, 2025 | ₱2.54 | ₱2.55 | ₱2.54 | 1K shares | ₱3K | -₱0.01 | -0.39% |
| Sep 24, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱2.55 | ₱2.55 | ₱2.55 | 2K shares | ₱5K | -₱0.01 | -0.39% |
| Sep 19, 2025 | ₱2.56 | ₱2.56 | ₱2.56 | 1K shares | ₱3K | -₱0.01 | -0.39% |
| Sep 18, 2025 | ₱2.57 | ₱2.57 | ₱2.57 | 2K shares | ₱5K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱2.57 | ₱2.57 | ₱2.57 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱2.57 | ₱2.59 | ₱2.57 | 1K shares | ₱3K | -₱0.02 | -0.77% |
| Sep 15, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 12, 2025 | ₱2.59 | ₱2.59 | ₱2.59 | 1K shares | ₱3K | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱2.59 | ₱2.60 | ₱2.59 | 3K shares | ₱8K | -₱0.01 | -0.38% |
| Sep 10, 2025 | ₱2.60 | ₱2.60 | ₱2.60 | 1K shares | ₱3K | +₱0.01 | +0.39% |
| Sep 09, 2025 | ₱2.59 | ₱2.59 | ₱2.52 | 1K shares | ₱3K | +₱0.07 | +2.78% |
| Sep 08, 2025 | ₱2.52 | ₱2.74 | ₱2.52 | 58K shares | ₱147K | -₱0.08 | -3.08% |
| Sep 05, 2025 | ₱2.60 | ₱2.74 | ₱2.60 | 66K shares | ₱174K | -₱0.13 | -5.11% |
This historical data puts the recent movement of the SLI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SLI sits within its recent range.
Price & Volume Charts
Visual representation of SLI historical performance for the selected period
Historical Price Chart
The chart displays SLI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SLI price history for the selected period
Aug
2026
August 28, 2026
Lowest Price
₱1.80
Lowest price of ₱1.80 recorded, marking the period's minimum valuation, with a -8.63% decline on that day
Aug
2026
August 18, 2026
Highest Trading Volume
₱1.99
14.82M Shares (₱29.48M total value)
Most actively traded day with 14.82M shares (₱29.48M total value) at ₱1.99 per share, indicating peak investor activity
Jan
2026
January 09, 2026
Highest Price
₱2.60
Peak price of ₱2.60 reached during this period, representing the stock's maximum value, with 4K shares traded
Nov
2025
November 03, 2025
Biggest Daily Loss
₱2.20
(-10.20%)
Single-day loss of -10.20% with ₱0.22 price decrease, the largest percentage drop in this period, with 94K shares traded during the decline
Oct
2025
October 30, 2025
Biggest Daily Gain
₱2.45
(+7.46%)
Single-day gain of 7.46% with ₱0.18 price increase, the largest percentage rise in this period, with 40K shares changing hands
Historical Insights
Statistical analysis of SLI price movements for the selected period
Long-Term Trend (MA200)
Bearish
SLI is trading 7.49% below the 200-day Moving Average (₱2.15). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SLI showed moderate volatility with a standard deviation of 2.45% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from September 05, 2025 to September 05, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SLI recorded 61 positive days, 70 negative days, and 113 unchanged days, resulting in a win rate of 25.0% for the period.
Average Daily Change
-0.10%
The stock demonstrated an average daily change of -0.10%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.80
The trading range spread for SLI was ₱0.80, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SLI by sector and industry.
Historical Price Data FAQs
Common questions about SLI stock price history page
What is the SLI stock price history page?
The SLI stock price history page provides comprehensive historical trading data for Sta. Lucia Land, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SLI's 52-week trading range?
SLI has traded between ₱1.80 and ₱2.74 over the past 52 weeks for Sta. Lucia Land, Inc., representing a price range of 52.2%. Currently trading at ₱1.99, the stock is 10.6% above its 52-week low and 27.4% below its 52-week high.
How has SLI performed year-to-date (YTD)?
Year-to-date in 2026, SLI has declined 22.9% from ₱2.58 to ₱1.99 for Sta. Lucia Land, Inc.. The stock reached a YTD high of ₱2.60 and a low of ₱1.80.
What is SLI's 50-day moving average (MA50)?
The 50-day moving average for Sta. Lucia Land, Inc. (SLI) is ₱2.01. The stock is currently trading below this level at ₱1.99, which is 0.9% below the 50-day MA.
What is SLI's 200-day moving average (MA200)?
The 200-day moving average for Sta. Lucia Land, Inc. (SLI) is ₱2.15. The stock is currently trading below this key long-term indicator at ₱1.99, which is 7.5% below the 200-day MA.