SLI Stock Price History - Sta. Lucia Land, Inc.

Best Day

₱2.97

December 16, 2024

Worst Day

₱2.03

November 04, 2025

Average Volume

71K

Daily Average

Most Traded

3.08M

August 27, 2025

Historical price data for SLI stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
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%
Sep 04, 2025	₱2.74	₱2.74	₱2.70	22K shares	₱60K	+₱0.04	+1.48%
Sep 03, 2025	₱2.70	₱2.70	₱2.50	13K shares	₱35K	+₱0.22	+8.00%
Sep 02, 2025	₱2.50	₱2.70	₱2.50	26K shares	₱67K	-₱0.10	-3.85%
Sep 01, 2025	₱2.60	₱2.70	₱2.60	3.05M shares	₱8.23 Million	-₱0.04	-1.52%
Aug 29, 2025	₱2.64	₱2.64	₱2.60	1K shares	₱3K	+₱0.04	+1.54%
Aug 28, 2025	₱2.60	₱2.64	₱2.60	1K shares	₱3K	-₱0.04	-1.52%
Aug 27, 2025	₱2.64	₱2.64	₱2.61	3.08M shares	₱8.12 Million	+₱0.03	+1.15%
Aug 26, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 22, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 20, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 19, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 18, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 15, 2025	₱2.61	₱2.61	₱2.61	5K shares	₱13K	₱0.00	0.00%
Aug 14, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 13, 2025	₱2.61	₱2.61	₱2.61	3K shares	₱8K	₱0.00	0.00%
Aug 12, 2025	₱2.61	₱2.61	₱2.61	2K shares	₱5K	₱0.00	0.00%
Aug 11, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Aug 08, 2025	₱2.61	₱2.61	₱2.61	3K shares	₱8K	₱0.00	0.00%
Aug 07, 2025	₱2.61	₱2.61	₱2.50	3K shares	₱8K	₱0.00	0.00%
Aug 06, 2025	₱2.61	₱2.62	₱2.35	488K shares	₱1.25 Million	+₱0.01	+0.38%
Aug 05, 2025	₱2.60	₱2.60	₱2.59	1K shares	₱3K	+₱0.01	+0.39%
Aug 04, 2025	₱2.59	₱2.59	₱2.59	1K shares	₱3K	₱0.00	0.00%
Aug 01, 2025	₱2.59	₱2.60	₱2.33	4K shares	₱10K	-₱0.01	-0.38%
Jul 31, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 30, 2025	₱2.60	₱2.60	₱2.60	2K shares	₱5K	₱0.00	0.00%
Jul 29, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 28, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 25, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 24, 2025	₱2.60	₱2.60	₱2.60	4K shares	₱10K	₱0.00	0.00%
Jul 23, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 22, 2025	₱2.60	₱2.60	₱2.60	3K shares	₱8K	₱0.00	0.00%
Jul 21, 2025	₱2.60	₱2.60	₱2.24	8K shares	₱19K	+₱0.01	+0.39%
Jul 18, 2025	₱2.59	₱2.59	₱2.59	1K shares	₱3K	₱0.00	0.00%
Jul 17, 2025	₱2.59	₱2.59	₱2.50	1.00M shares	₱2.50 Million	₱0.00	0.00%
Jul 16, 2025	₱2.59	₱2.59	₱2.50	1.00M shares	₱2.51 Million	+₱0.04	+1.57%
Jul 15, 2025	₱2.55	₱2.55	₱2.20	7K shares	₱16K	-₱0.05	-1.92%
Jul 14, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 11, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 10, 2025	₱2.60	₱2.60	₱2.60	1K shares	₱3K	₱0.00	0.00%
Jul 09, 2025	₱2.60	₱2.61	₱2.60	1K shares	₱3K	-₱0.01	-0.38%
Jul 08, 2025	₱2.61	₱2.61	₱2.60	1K shares	₱3K	+₱0.01	+0.38%
Jul 07, 2025	₱2.60	₱2.61	₱2.60	1K shares	₱3K	-₱0.01	-0.38%
Jul 04, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Jul 03, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Jul 02, 2025	₱2.61	₱2.61	₱2.61	1K shares	₱3K	₱0.00	0.00%
Jul 01, 2025	₱2.61	₱2.61	₱2.60	1K shares	₱3K	+₱0.01	+0.38%
Jun 30, 2025	₱2.60	₱2.60	₱2.59	66K shares	₱171K	+₱0.01	+0.39%
Jun 27, 2025	₱2.59	₱2.59	₱2.50	34K shares	₱85K	₱0.00	0.00%
Jun 26, 2025	₱2.59	₱2.59	₱2.59	2K shares	₱5K	₱0.00	0.00%
Jun 25, 2025	₱2.59	₱2.60	₱2.59	1K shares	₱3K	-₱0.01	-0.38%
Jun 24, 2025	₱2.60	₱2.60	₱2.44	65K shares	₱164K	+₱0.17	+6.56%
Jun 23, 2025	₱2.44	₱2.56	₱2.44	7K shares	₱17K	-₱0.11	-4.69%
Jun 20, 2025	₱2.56	₱2.59	₱2.46	2K shares	₱5K	-₱0.03	-1.16%
Jun 19, 2025	₱2.59	₱2.59	₱2.59	1K shares	₱3K	₱0.00	0.00%
Jun 18, 2025	₱2.59	₱2.59	₱2.52	1K shares	₱3K	+₱0.07	+2.78%
Jun 17, 2025	₱2.52	₱2.52	₱2.50	1K shares	₱3K	+₱0.02	+0.80%
Jun 16, 2025	₱2.50	₱2.52	₱2.46	4K shares	₱10K	-₱0.02	-0.79%
Jun 13, 2025	₱2.52	₱2.53	₱2.52	1K shares	₱3K	-₱0.01	-0.40%
Jun 11, 2025	₱2.53	₱2.53	₱2.47	3K shares	₱7K	₱0.00	0.00%
Jun 10, 2025	₱2.53	₱2.58	₱2.46	8K shares	₱20K	-₱0.03	-1.17%
Jun 09, 2025	₱2.56	₱2.59	₱2.50	4K shares	₱10K	-₱0.01	-0.39%
Jun 05, 2025	₱2.57	₱2.57	₱2.57	1K shares	₱3K	₱0.00	0.00%
Jun 04, 2025	₱2.57	₱2.59	₱2.50	8K shares	₱20K	-₱0.02	-0.77%
Jun 03, 2025	₱2.59	₱2.59	₱2.50	5K shares	₱13K	₱0.00	0.00%
Jun 02, 2025	₱2.59	₱2.59	₱2.59	7K shares	₱18K	+₱0.03	+1.17%
May 30, 2025	₱2.56	₱2.56	₱2.56	1K shares	₱3K	₱0.00	0.00%
May 29, 2025	₱2.56	₱2.64	₱2.50	7K shares	₱18K	-₱0.08	-3.03%
May 28, 2025	₱2.64	₱2.64	₱2.64	0	₱0	₱0.00	0.00%
May 27, 2025	₱2.64	₱2.64	₱2.64	1K shares	₱3K	₱0.00	0.00%
May 26, 2025	₱2.64	₱2.64	₱2.64	1K shares	₱3K	₱0.00	0.00%
May 23, 2025	₱2.64	₱2.64	₱2.62	1K shares	₱3K	+₱0.02	+0.76%
May 22, 2025	₱2.62	₱2.62	₱2.62	0	₱0	₱0.00	0.00%
May 21, 2025	₱2.62	₱2.64	₱2.62	1K shares	₱3K	-₱0.02	-0.76%
May 20, 2025	₱2.64	₱2.64	₱2.64	0	₱0	₱0.00	0.00%
May 19, 2025	₱2.64	₱2.64	₱2.64	1K shares	₱3K	₱0.00	0.00%
May 16, 2025	₱2.64	₱2.64	₱2.64	1.50M shares	₱3.97 Million	₱0.00	0.00%
May 15, 2025	₱2.64	₱2.71	₱2.51	21K shares	₱53K	-₱0.07	-2.58%
May 14, 2025	₱2.71	₱2.71	₱2.71	2K shares	₱5K	₱0.00	0.00%
May 13, 2025	₱2.71	₱2.71	₱2.70	1K shares	₱3K	+₱0.01	+0.37%
May 09, 2025	₱2.70	₱2.71	₱2.70	1K shares	₱3K	-₱0.01	-0.37%
May 08, 2025	₱2.71	₱2.71	₱2.71	0	₱0	₱0.00	0.00%
May 07, 2025	₱2.71	₱2.71	₱2.71	0	₱0	₱0.00	0.00%
May 06, 2025	₱2.71	₱2.71	₱2.71	0	₱0	₱0.00	0.00%
May 05, 2025	₱2.71	₱2.71	₱2.71	0	₱0	₱0.00	0.00%
May 02, 2025	₱2.71	₱2.72	₱2.58	3K shares	₱8K	-₱0.01	-0.37%
Apr 30, 2025	₱2.72	₱2.78	₱2.60	6K shares	₱16K	-₱0.06	-2.16%
Apr 29, 2025	₱2.78	₱2.78	₱2.78	2K shares	₱6K	₱0.00	0.00%
Apr 28, 2025	₱2.78	₱2.78	₱2.71	1K shares	₱3K	+₱0.07	+2.58%
Apr 25, 2025	₱2.71	₱2.78	₱2.60	22K shares	₱57K	-₱0.07	-2.52%
Apr 24, 2025	₱2.78	₱2.79	₱2.57	6K shares	₱16K	-₱0.01	-0.36%
Apr 23, 2025	₱2.79	₱2.84	₱2.60	7K shares	₱19K	-₱0.05	-1.76%
Apr 22, 2025	₱2.84	₱2.84	₱2.84	0	₱0	₱0.00	0.00%
Apr 21, 2025	₱2.84	₱2.85	₱2.84	5K shares	₱14K	-₱0.01	-0.35%
Apr 16, 2025	₱2.85	₱2.85	₱2.85	0	₱0	₱0.00	0.00%
Apr 15, 2025	₱2.85	₱2.85	₱2.84	20K shares	₱57K	+₱0.01	+0.35%
Apr 14, 2025	₱2.84	₱2.84	₱2.84	0	₱0	₱0.00	0.00%
Apr 11, 2025	₱2.84	₱2.84	₱2.84	0	₱0	₱0.00	0.00%
Apr 10, 2025	₱2.84	₱2.84	₱2.68	272K shares	₱749K	+₱0.17	+5.97%
Apr 08, 2025	₱2.68	₱2.81	₱2.50	301K shares	₱754K	-₱0.12	-4.63%
Apr 07, 2025	₱2.81	₱2.85	₱2.51	17K shares	₱44K	-₱0.04	-1.40%
Apr 04, 2025	₱2.85	₱2.85	₱2.85	1K shares	₱3K	₱0.00	0.00%
Apr 03, 2025	₱2.85	₱2.88	₱2.85	5K shares	₱14K	-₱0.03	-1.04%
Apr 02, 2025	₱2.88	₱2.88	₱2.88	1K shares	₱3K	₱0.00	0.00%
Mar 31, 2025	₱2.88	₱2.88	₱2.88	1K shares	₱3K	₱0.00	0.00%
Mar 28, 2025	₱2.88	₱2.88	₱2.82	24K shares	₱69K	+₱0.06	+2.13%
Mar 27, 2025	₱2.82	₱2.90	₱2.56	246K shares	₱703K	+₱0.02	+0.71%
Mar 26, 2025	₱2.80	₱2.90	₱2.80	9K shares	₱25K	-₱0.08	-2.78%
Mar 25, 2025	₱2.88	₱2.88	₱2.87	3K shares	₱9K	+₱0.01	+0.35%
Mar 24, 2025	₱2.87	₱2.88	₱2.50	211K shares	₱531K	-₱0.01	-0.35%
Mar 21, 2025	₱2.88	₱2.95	₱2.88	54K shares	₱157K	-₱0.07	-2.37%
Mar 20, 2025	₱2.95	₱2.95	₱2.88	5K shares	₱15K	₱0.00	0.00%
Mar 19, 2025	₱2.95	₱2.95	₱2.95	2K shares	₱6K	₱0.00	0.00%
Mar 18, 2025	₱2.95	₱2.95	₱2.81	20K shares	₱59K	+₱0.02	+0.68%
Mar 17, 2025	₱2.93	₱2.95	₱2.93	14K shares	₱41K	-₱0.02	-0.68%
Mar 14, 2025	₱2.95	₱2.95	₱2.95	28K shares	₱82K	₱0.00	0.00%
Mar 13, 2025	₱2.95	₱2.95	₱2.94	1K shares	₱3K	+₱0.01	+0.34%
Mar 12, 2025	₱2.94	₱2.94	₱2.94	1K shares	₱3K	₱0.00	0.00%
Mar 11, 2025	₱2.94	₱2.94	₱2.94	1K shares	₱3K	₱0.00	0.00%
Mar 10, 2025	₱2.94	₱2.94	₱2.94	29K shares	₱85K	₱0.00	0.00%
Mar 07, 2025	₱2.94	₱2.94	₱2.90	57K shares	₱166K	+₱0.04	+1.38%
Mar 06, 2025	₱2.90	₱2.90	₱2.79	45K shares	₱129K	+₱0.10	+3.57%
Mar 05, 2025	₱2.80	₱2.80	₱2.80	0	₱0	₱0.00	0.00%
Mar 04, 2025	₱2.80	₱2.80	₱2.80	1K shares	₱3K	₱0.00	0.00%
Mar 03, 2025	₱2.80	₱2.80	₱2.80	1K shares	₱3K	₱0.00	0.00%
Feb 28, 2025	₱2.80	₱2.80	₱2.80	13K shares	₱35K	₱0.00	0.00%
Feb 27, 2025	₱2.80	₱2.80	₱2.80	12K shares	₱33K	₱0.00	0.00%
Feb 26, 2025	₱2.80	₱2.80	₱2.79	12K shares	₱33K	₱0.00	0.00%
Feb 25, 2025	₱2.80	₱2.89	₱2.64	16K shares	₱43K	-₱0.09	-3.11%
Feb 24, 2025	₱2.89	₱2.89	₱2.89	1K shares	₱3K	₱0.00	0.00%
Feb 21, 2025	₱2.89	₱2.89	₱2.89	1K shares	₱3K	₱0.00	0.00%
Feb 20, 2025	₱2.89	₱2.89	₱2.89	1K shares	₱3K	₱0.00	0.00%
Feb 19, 2025	₱2.89	₱2.89	₱2.85	522K shares	₱1.50 Million	+₱0.03	+1.05%
Feb 18, 2025	₱2.86	₱2.86	₱2.86	3K shares	₱8K	+₱0.05	+1.78%
Feb 17, 2025	₱2.81	₱2.90	₱2.62	336K shares	₱962K	-₱0.08	-2.77%
Feb 14, 2025	₱2.89	₱2.89	₱2.86	211K shares	₱610K	+₱0.03	+1.05%
Feb 13, 2025	₱2.86	₱2.87	₱2.63	14K shares	₱40K	+₱0.01	+0.35%
Feb 12, 2025	₱2.85	₱2.85	₱2.85	1K shares	₱3K	+₱0.01	+0.35%
Feb 11, 2025	₱2.84	₱2.85	₱2.60	9K shares	₱24K	-₱0.01	-0.35%
Feb 10, 2025	₱2.85	₱2.88	₱2.85	3K shares	₱9K	-₱0.03	-1.04%
Feb 07, 2025	₱2.88	₱2.89	₱2.88	11K shares	₱32K	₱0.00	0.00%
Feb 06, 2025	₱2.88	₱2.88	₱2.85	21K shares	₱60K	₱0.00	0.00%
Feb 05, 2025	₱2.88	₱2.88	₱2.50	1.05M shares	₱2.63 Million	+₱0.17	+5.88%
Feb 04, 2025	₱2.72	₱2.73	₱2.70	3K shares	₱8K	-₱0.01	-0.37%
Feb 03, 2025	₱2.73	₱2.79	₱2.56	5K shares	₱13K	+₱0.06	+2.25%
Jan 31, 2025	₱2.67	₱2.70	₱2.56	5K shares	₱13K	-₱0.02	-0.74%
Jan 30, 2025	₱2.69	₱2.69	₱2.57	3K shares	₱8K	+₱0.01	+0.37%
Jan 28, 2025	₱2.68	₱2.77	₱2.51	11K shares	₱29K	-₱0.08	-2.90%
Jan 27, 2025	₱2.76	₱2.78	₱2.50	94K shares	₱237K	-₱0.01	-0.36%
Jan 24, 2025	₱2.77	₱2.78	₱2.65	4K shares	₱11K	-₱0.01	-0.36%
Jan 23, 2025	₱2.78	₱2.78	₱2.78	1K shares	₱3K	₱0.00	0.00%
Jan 22, 2025	₱2.78	₱2.78	₱2.78	2K shares	₱6K	₱0.00	0.00%
Jan 21, 2025	₱2.78	₱2.78	₱2.78	1K shares	₱3K	₱0.00	0.00%
Jan 20, 2025	₱2.78	₱2.80	₱2.63	14K shares	₱37K	-₱0.02	-0.71%
Jan 17, 2025	₱2.80	₱2.86	₱2.68	19K shares	₱52K	-₱0.06	-2.10%
Jan 16, 2025	₱2.86	₱2.86	₱2.84	1K shares	₱3K	+₱0.02	+0.70%
Jan 15, 2025	₱2.84	₱2.88	₱2.75	33K shares	₱91K	-₱0.04	-1.39%
Jan 14, 2025	₱2.88	₱2.88	₱2.88	1K shares	₱3K	₱0.00	0.00%
Jan 13, 2025	₱2.88	₱2.88	₱2.87	1K shares	₱3K	+₱0.01	+0.35%
Jan 10, 2025	₱2.87	₱2.88	₱2.77	8K shares	₱22K	₱0.00	0.00%
Jan 09, 2025	₱2.87	₱2.90	₱2.75	18K shares	₱50K	-₱0.03	-1.03%
Jan 08, 2025	₱2.90	₱2.90	₱2.90	1K shares	₱3K	₱0.00	0.00%
Jan 07, 2025	₱2.90	₱2.90	₱2.90	1K shares	₱3K	₱0.00	0.00%
Jan 06, 2025	₱2.90	₱2.90	₱2.90	1K shares	₱3K	₱0.00	0.00%
Jan 03, 2025	₱2.90	₱2.90	₱2.80	4K shares	₱11K	+₱0.01	+0.35%
Jan 02, 2025	₱2.89	₱2.90	₱2.89	1K shares	₱3K	-₱0.01	-0.34%
Dec 27, 2024	₱2.90	₱2.90	₱2.90	56K shares	₱162K	₱0.00	0.00%
Dec 26, 2024	₱2.90	₱2.90	₱2.90	12K shares	₱35K	₱0.00	0.00%
Dec 23, 2024	₱2.90	₱2.90	₱2.90	7K shares	₱20K	₱0.00	0.00%
Dec 20, 2024	₱2.90	₱2.90	₱2.89	11K shares	₱32K	+₱0.01	+0.35%
Dec 19, 2024	₱2.89	₱2.89	₱2.89	3K shares	₱9K	₱0.00	0.00%
Dec 18, 2024	₱2.89	₱2.92	₱2.76	8K shares	₱23K	+₱0.14	+4.71%
Dec 17, 2024	₱2.76	₱2.97	₱2.76	8K shares	₱22K	-₱0.20	-7.07%
Dec 16, 2024	₱2.97	₱2.97	₱2.97	3K shares	₱9K	₱0.00	0.00%
Dec 13, 2024	₱2.97	₱2.97	₱2.93	65K shares	₱192K	+₱0.04	+1.37%
Dec 12, 2024	₱2.93	₱2.94	₱2.88	45K shares	₱131K	₱0.00	0.00%
Dec 11, 2024	₱2.93	₱2.94	₱2.84	39K shares	₱112K	₱0.00	0.00%
Dec 10, 2024	₱2.93	₱2.93	₱2.90	26K shares	₱76K	₱0.00	0.00%
Dec 09, 2024	₱2.93	₱2.94	₱2.80	15K shares	₱43K	+₱0.05	+1.74%
Dec 06, 2024	₱2.88	₱2.94	₱2.86	2K shares	₱6K	+₱0.02	+0.70%
Dec 05, 2024	₱2.86	₱2.89	₱2.86	1K shares	₱3K	-₱0.03	-1.04%
Dec 04, 2024	₱2.89	₱2.94	₱2.89	5K shares	₱14K	-₱0.05	-1.70%
Dec 03, 2024	₱2.94	₱2.94	₱2.94	0	₱0	₱0.00	0.00%
Dec 02, 2024	₱2.94	₱2.94	₱2.94	0	₱0	₱0.00	0.00%
Nov 29, 2024	₱2.94	₱2.94	₱2.87	31K shares	₱91K	+₱0.07	+2.44%
Nov 28, 2024	₱2.87	₱2.87	₱2.86	2K shares	₱6K	₱0.00	0.00%
Nov 27, 2024	₱2.87	₱2.87	₱2.85	1K shares	₱3K	+₱0.02	+0.70%
Nov 26, 2024	₱2.85	₱2.87	₱2.77	5K shares	₱14K	₱0.00	0.00%
Nov 25, 2024	₱2.85	₱2.89	₱2.80	4K shares	₱11K	-₱0.02	-0.70%
Nov 22, 2024	₱2.87	₱2.87	₱2.85	1K shares	₱3K	+₱0.02	+0.70%
Nov 21, 2024	₱2.85	₱2.88	₱2.77	6K shares	₱17K	-₱0.03	-1.04%
Nov 20, 2024	₱2.88	₱2.89	₱2.79	6K shares	₱17K	₱0.00	0.00%

Advanced Filters

Narrow down the SLI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of SLI historical performance

The price chart displays SLI closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

Nov

2025

November 04, 2025

Lowest Price

₱2.03

Lowest price of ₱2.03 recorded, marking the period's minimum valuation, with a -7.73% decline on that day

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

Sep

2025

September 03, 2025

Biggest Daily Gain

₱2.70 (+8.00%)

Single-day gain of 8.00% with ₱0.22 price increase, the largest percentage rise in this period, with 13K shares changing hands

Aug

2025

August 27, 2025

Highest Trading Volume

₱2.64 3.08M Shares (₱8.12M total value)

Most actively traded day with 3.08M shares (₱8.12M total value) at ₱2.64 per share, indicating peak investor activity

Dec

2024

December 16, 2024

Highest Price

₱2.97

Peak price of ₱2.97 reached during this period, representing the stock's maximum value, with 3K shares traded

Historical Insights

Statistical analysis of SLI price movements

Price Volatility

Moderate

SLI showed moderate volatility with a standard deviation of 1.94% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, SLI recorded 59 positive days, 73 negative days, and 113 unchanged days, resulting in a win rate of 24.1% for the period.

Average Daily Change

-0.07%

The stock demonstrated an average daily change of -0.07%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱0.94

The trading range spread for SLI was ₱0.94, 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 company group

SMPH SM Prime Holdings, Inc. ₱21.40 0.71%

HVN Golden MV Holdings, Inc. ₱730.00 46.00%

ALI Ayala Land, Inc. ₱19.54 0.93%

RLC Robinsons Land Corporation ₱15.22 0.79%

MEG Megaworld Corporation ₱1.93 -1.53%

HOUSE 8990 Holdings, Inc. ₱10.42 0.00%

DD DoubleDragon Corporation ₱9.55 -2.55%

FLI Filinvest Land, Inc. ₱0.770 0.00%

Historical Price Data FAQs

Common questions about SLI stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for SLI historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in SLI insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for SLI?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for SLI historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for SLI?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

SLI Stock Price History - Sta. Lucia Land, Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs