- Stock Price
- Price History
- Dividends
- Dividend History
STI Stock Price History - STI Education Systems Holdings, Inc.
Best Day (1Y)
₱1.78
June 13, 2025
Worst Day (1Y)
₱1.18
April 07, 2025
Average Volume (1Y)
3.77M
Daily Average
Most Traded (1Y)
39.82M
January 31, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | ₱1.41 | ₱1.41 | ₱1.39 | 264K shares | ₱371K | +₱0.02 | +1.44% |
| Dec 18, 2025 | ₱1.39 | ₱1.42 | ₱1.39 | 1.75M shares | ₱2.45 Million | -₱0.01 | -0.71% |
| Dec 17, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 3.39M shares | ₱4.80 Million | -₱0.01 | -0.71% |
| Dec 16, 2025 | ₱1.41 | ₱1.42 | ₱1.40 | 1.13M shares | ₱1.60 Million | +₱0.01 | +0.71% |
| Dec 15, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 3.22M shares | ₱4.56 Million | ₱0.00 | 0.00% |
| Dec 12, 2025 | ₱1.40 | ₱1.45 | ₱1.39 | 9.35M shares | ₱13.11 Million | -₱0.05 | -3.45% |
| Dec 11, 2025 | ₱1.45 | ₱1.46 | ₱1.43 | 11.20M shares | ₱16.19 Million | +₱0.02 | +1.40% |
| Dec 10, 2025 | ₱1.43 | ₱1.43 | ₱1.40 | 8.60M shares | ₱12.26 Million | +₱0.03 | +2.14% |
| Dec 09, 2025 | ₱1.40 | ₱1.41 | ₱1.37 | 5.64M shares | ₱7.84 Million | +₱0.01 | +0.72% |
| Dec 05, 2025 | ₱1.39 | ₱1.42 | ₱1.38 | 1.40M shares | ₱1.97 Million | +₱0.01 | +0.72% |
| Dec 04, 2025 | ₱1.38 | ₱1.39 | ₱1.38 | 647K shares | ₱895K | -₱0.01 | -0.72% |
| Dec 03, 2025 | ₱1.39 | ₱1.39 | ₱1.37 | 2.21M shares | ₱3.04 Million | +₱0.01 | +0.72% |
| Dec 02, 2025 | ₱1.38 | ₱1.40 | ₱1.37 | 1.55M shares | ₱2.14 Million | -₱0.02 | -1.43% |
| Dec 01, 2025 | ₱1.40 | ₱1.40 | ₱1.38 | 930K shares | ₱1.30 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.40 | ₱1.40 | ₱1.37 | 2.91M shares | ₱4.03 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.40 | ₱1.40 | ₱1.39 | 1.28M shares | ₱1.78 Million | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱1.40 | ₱1.42 | ₱1.39 | 393K shares | ₱548K | -₱0.02 | -1.41% |
| Nov 25, 2025 | ₱1.42 | ₱1.42 | ₱1.39 | 3.16M shares | ₱4.41 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱1.42 | ₱1.43 | ₱1.41 | 13.41M shares | ₱19.03 Million | +₱0.03 | +2.16% |
| Nov 21, 2025 | ₱1.39 | ₱1.41 | ₱1.39 | 6.10M shares | ₱8.53 Million | -₱0.03 | -2.11% |
| Nov 20, 2025 | ₱1.42 | ₱1.47 | ₱1.39 | 28.98M shares | ₱40.87 Million | -₱0.06 | -4.05% |
| Nov 19, 2025 | ₱1.48 | ₱1.48 | ₱1.43 | 2.72M shares | ₱3.98 Million | +₱0.05 | +3.50% |
| Nov 18, 2025 | ₱1.43 | ₱1.45 | ₱1.41 | 716K shares | ₱1.02 Million | +₱0.01 | +0.70% |
| Nov 17, 2025 | ₱1.42 | ₱1.45 | ₱1.40 | 1.96M shares | ₱2.79 Million | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱1.42 | ₱1.45 | ₱1.41 | 2.19M shares | ₱3.12 Million | -₱0.01 | -0.70% |
| Nov 13, 2025 | ₱1.43 | ₱1.46 | ₱1.42 | 1.38M shares | ₱1.99 Million | -₱0.03 | -2.05% |
| Nov 12, 2025 | ₱1.46 | ₱1.50 | ₱1.44 | 5.88M shares | ₱8.63 Million | +₱0.02 | +1.39% |
| Nov 11, 2025 | ₱1.44 | ₱1.45 | ₱1.42 | 5.13M shares | ₱7.36 Million | +₱0.02 | +1.41% |
| Nov 10, 2025 | ₱1.42 | ₱1.42 | ₱1.40 | 11.50M shares | ₱16.32 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.42 | ₱1.43 | ₱1.40 | 3.20M shares | ₱4.54 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.42 | ₱1.44 | ₱1.41 | 910K shares | ₱1.29 Million | -₱0.01 | -0.70% |
| Nov 05, 2025 | ₱1.43 | ₱1.43 | ₱1.38 | 2.41M shares | ₱3.41 Million | +₱0.01 | +0.70% |
| Nov 04, 2025 | ₱1.42 | ₱1.42 | ₱1.41 | 991K shares | ₱1.40 Million | ₱0.00 | 0.00% |
| Nov 03, 2025 | ₱1.42 | ₱1.45 | ₱1.40 | 1.19M shares | ₱1.68 Million | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱1.42 | ₱1.46 | ₱1.38 | 6.85M shares | ₱9.77 Million | +₱0.04 | +2.90% |
| Oct 29, 2025 | ₱1.38 | ₱1.39 | ₱1.33 | 1.56M shares | ₱2.15 Million | +₱0.05 | +3.76% |
| Oct 28, 2025 | ₱1.33 | ₱1.37 | ₱1.33 | 659K shares | ₱882K | -₱0.02 | -1.48% |
| Oct 27, 2025 | ₱1.35 | ₱1.36 | ₱1.35 | 792K shares | ₱1.07 Million | -₱0.01 | -0.74% |
| Oct 24, 2025 | ₱1.36 | ₱1.38 | ₱1.35 | 413K shares | ₱562K | +₱0.01 | +0.74% |
| Oct 23, 2025 | ₱1.35 | ₱1.38 | ₱1.35 | 2.79M shares | ₱3.78 Million | -₱0.04 | -2.88% |
| Oct 22, 2025 | ₱1.39 | ₱1.39 | ₱1.35 | 4.73M shares | ₱6.40 Million | +₱0.01 | +0.72% |
| Oct 21, 2025 | ₱1.38 | ₱1.41 | ₱1.38 | 1.43M shares | ₱1.99 Million | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱1.38 | ₱1.40 | ₱1.36 | 503K shares | ₱694K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱1.38 | ₱1.40 | ₱1.38 | 498K shares | ₱689K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱1.38 | ₱1.41 | ₱1.38 | 299K shares | ₱414K | -₱0.01 | -0.72% |
| Oct 15, 2025 | ₱1.39 | ₱1.41 | ₱1.39 | 419K shares | ₱584K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱1.39 | ₱1.40 | ₱1.38 | 1.56M shares | ₱2.18 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱1.39 | ₱1.41 | ₱1.36 | 583K shares | ₱809K | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱1.39 | ₱1.40 | ₱1.36 | 2.03M shares | ₱2.81 Million | +₱0.02 | +1.46% |
| Oct 09, 2025 | ₱1.37 | ₱1.39 | ₱1.37 | 1.89M shares | ₱2.60 Million | -₱0.02 | -1.44% |
| Oct 08, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 628K shares | ₱872K | +₱0.02 | +1.46% |
| Oct 07, 2025 | ₱1.37 | ₱1.40 | ₱1.36 | 2.18M shares | ₱3.01 Million | -₱0.02 | -1.44% |
| Oct 06, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 999K shares | ₱1.38 Million | +₱0.01 | +0.72% |
| Oct 03, 2025 | ₱1.38 | ₱1.42 | ₱1.38 | 380K shares | ₱527K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.38 | ₱1.41 | ₱1.38 | 1.30M shares | ₱1.80 Million | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱1.38 | ₱1.40 | ₱1.38 | 1.28M shares | ₱1.77 Million | -₱0.01 | -0.72% |
| Sep 30, 2025 | ₱1.39 | ₱1.41 | ₱1.38 | 817K shares | ₱1.14 Million | -₱0.01 | -0.71% |
| Sep 29, 2025 | ₱1.40 | ₱1.43 | ₱1.39 | 314K shares | ₱443K | -₱0.03 | -2.10% |
| Sep 26, 2025 | ₱1.43 | ₱1.43 | ₱1.40 | 629K shares | ₱894K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱1.43 | ₱1.43 | ₱1.38 | 1.70M shares | ₱2.40 Million | +₱0.02 | +1.42% |
| Sep 24, 2025 | ₱1.41 | ₱1.43 | ₱1.38 | 925K shares | ₱1.31 Million | -₱0.01 | -0.70% |
| Sep 23, 2025 | ₱1.42 | ₱1.45 | ₱1.42 | 693K shares | ₱995K | -₱0.02 | -1.39% |
| Sep 22, 2025 | ₱1.44 | ₱1.45 | ₱1.41 | 10.50M shares | ₱14.91 Million | +₱0.01 | +0.70% |
| Sep 19, 2025 | ₱1.43 | ₱1.44 | ₱1.40 | 2.89M shares | ₱4.14 Million | +₱0.02 | +1.42% |
| Sep 18, 2025 | ₱1.41 | ₱1.43 | ₱1.40 | 1.38M shares | ₱1.94 Million | +₱0.01 | +0.71% |
| Sep 17, 2025 | ₱1.40 | ₱1.40 | ₱1.38 | 1.13M shares | ₱1.58 Million | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱1.40 | ₱1.43 | ₱1.40 | 724K shares | ₱1.02 Million | -₱0.01 | -0.71% |
| Sep 15, 2025 | ₱1.41 | ₱1.43 | ₱1.39 | 1.01M shares | ₱1.41 Million | +₱0.01 | +0.71% |
| Sep 12, 2025 | ₱1.40 | ₱1.42 | ₱1.39 | 12.24M shares | ₱17.33 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱1.40 | ₱1.41 | ₱1.38 | 970K shares | ₱1.36 Million | +₱0.01 | +0.72% |
| Sep 10, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 1.05M shares | ₱1.45 Million | +₱0.01 | +0.72% |
| Sep 09, 2025 | ₱1.38 | ₱1.38 | ₱1.36 | 1.58M shares | ₱2.16 Million | -₱0.01 | -0.72% |
| Sep 08, 2025 | ₱1.39 | ₱1.44 | ₱1.37 | 2.94M shares | ₱4.09 Million | -₱0.04 | -2.80% |
| Sep 05, 2025 | ₱1.43 | ₱1.45 | ₱1.41 | 1.12M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.43 | ₱1.44 | ₱1.42 | 698K shares | ₱1.00 Million | +₱0.01 | +0.70% |
| Sep 03, 2025 | ₱1.42 | ₱1.44 | ₱1.42 | 733K shares | ₱1.05 Million | -₱0.01 | -0.70% |
| Sep 02, 2025 | ₱1.43 | ₱1.45 | ₱1.43 | 357K shares | ₱513K | -₱0.02 | -1.38% |
| Sep 01, 2025 | ₱1.45 | ₱1.46 | ₱1.42 | 521K shares | ₱753K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱1.45 | ₱1.45 | ₱1.44 | 627K shares | ₱907K | ₱0.00 | 0.00% |
| Aug 28, 2025 | ₱1.45 | ₱1.45 | ₱1.43 | 721K shares | ₱1.04 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.45 | ₱1.45 | ₱1.43 | 651K shares | ₱943K | +₱0.02 | +1.40% |
| Aug 26, 2025 | ₱1.43 | ₱1.45 | ₱1.43 | 874K shares | ₱1.26 Million | -₱0.01 | -0.69% |
| Aug 22, 2025 | ₱1.44 | ₱1.46 | ₱1.42 | 2.00M shares | ₱2.88 Million | -₱0.02 | -1.37% |
| Aug 20, 2025 | ₱1.46 | ₱1.48 | ₱1.43 | 1.15M shares | ₱1.67 Million | +₱0.03 | +2.10% |
| Aug 19, 2025 | ₱1.43 | ₱1.47 | ₱1.43 | 2.62M shares | ₱3.80 Million | -₱0.01 | -0.69% |
| Aug 18, 2025 | ₱1.44 | ₱1.47 | ₱1.44 | 1.98M shares | ₱2.89 Million | +₱0.01 | +0.70% |
| Aug 15, 2025 | ₱1.43 | ₱1.43 | ₱1.41 | 4.43M shares | ₱6.29 Million | +₱0.02 | +1.42% |
| Aug 14, 2025 | ₱1.41 | ₱1.43 | ₱1.41 | 1.53M shares | ₱2.17 Million | -₱0.02 | -1.40% |
| Aug 13, 2025 | ₱1.43 | ₱1.46 | ₱1.43 | 2.16M shares | ₱3.12 Million | -₱0.01 | -0.69% |
| Aug 12, 2025 | ₱1.44 | ₱1.45 | ₱1.42 | 1.47M shares | ₱2.10 Million | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱1.44 | ₱1.46 | ₱1.41 | 3.74M shares | ₱5.34 Million | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1.44 | ₱1.46 | ₱1.42 | 1.21M shares | ₱1.74 Million | +₱0.01 | +0.70% |
| Aug 07, 2025 | ₱1.43 | ₱1.45 | ₱1.42 | 1.18M shares | ₱1.69 Million | -₱0.02 | -1.38% |
| Aug 06, 2025 | ₱1.45 | ₱1.46 | ₱1.44 | 357K shares | ₱516K | ₱0.00 | 0.00% |
| Aug 05, 2025 | ₱1.45 | ₱1.48 | ₱1.44 | 1.46M shares | ₱2.13 Million | -₱0.01 | -0.68% |
| Aug 04, 2025 | ₱1.46 | ₱1.48 | ₱1.41 | 2.27M shares | ₱3.29 Million | +₱0.06 | +4.29% |
| Aug 01, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 2.74M shares | ₱3.87 Million | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱1.40 | ₱1.41 | ₱1.40 | 3.01M shares | ₱4.21 Million | -₱0.01 | -0.71% |
| Jul 30, 2025 | ₱1.41 | ₱1.41 | ₱1.39 | 1.82M shares | ₱2.53 Million | +₱0.02 | +1.44% |
| Jul 29, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 722K shares | ₱1.00 Million | -₱0.02 | -1.42% |
| Jul 28, 2025 | ₱1.41 | ₱1.42 | ₱1.37 | 6.78M shares | ₱9.47 Million | -₱0.01 | -0.70% |
| Jul 25, 2025 | ₱1.42 | ₱1.43 | ₱1.38 | 13.00M shares | ₱18.27 Million | -₱0.01 | -0.70% |
| Jul 24, 2025 | ₱1.43 | ₱1.45 | ₱1.39 | 6.71M shares | ₱9.37 Million | +₱0.04 | +2.88% |
| Jul 23, 2025 | ₱1.39 | ₱1.42 | ₱1.39 | 3.30M shares | ₱4.63 Million | -₱0.01 | -0.71% |
| Jul 22, 2025 | ₱1.40 | ₱1.46 | ₱1.38 | 6.08M shares | ₱8.51 Million | -₱0.04 | -2.78% |
| Jul 21, 2025 | ₱1.44 | ₱1.45 | ₱1.40 | 4.49M shares | ₱6.36 Million | +₱0.02 | +1.41% |
| Jul 18, 2025 | ₱1.42 | ₱1.43 | ₱1.37 | 9.22M shares | ₱12.88 Million | +₱0.07 | +5.19% |
| Jul 17, 2025 | ₱1.35 | ₱1.37 | ₱1.34 | 8.26M shares | ₱11.15 Million | +₱0.01 | +0.75% |
| Jul 16, 2025 | ₱1.34 | ₱1.45 | ₱1.29 | 21.90M shares | ₱29.31 Million | -₱0.08 | -5.63% |
| Jul 15, 2025 | ₱1.42 | ₱1.53 | ₱1.42 | 5.80M shares | ₱8.46 Million | -₱0.10 | -7.19% |
| Jul 14, 2025 | ₱1.53 | ₱1.55 | ₱1.50 | 1.43M shares | ₱2.17 Million | +₱0.01 | +0.66% |
| Jul 11, 2025 | ₱1.52 | ₱1.58 | ₱1.50 | 2.63M shares | ₱4.08 Million | +₱0.02 | +1.33% |
| Jul 10, 2025 | ₱1.50 | ₱1.57 | ₱1.49 | 9.49M shares | ₱14.38 Million | -₱0.06 | -3.85% |
| Jul 09, 2025 | ₱1.56 | ₱1.63 | ₱1.56 | 2.83M shares | ₱4.47 Million | -₱0.05 | -3.11% |
| Jul 08, 2025 | ₱1.61 | ₱1.63 | ₱1.61 | 2.81M shares | ₱4.53 Million | -₱0.01 | -0.62% |
| Jul 07, 2025 | ₱1.62 | ₱1.62 | ₱1.60 | 7.07M shares | ₱11.34 Million | +₱0.01 | +0.62% |
| Jul 04, 2025 | ₱1.61 | ₱1.63 | ₱1.59 | 3.74M shares | ₱6.05 Million | -₱0.01 | -0.62% |
| Jul 03, 2025 | ₱1.62 | ₱1.69 | ₱1.55 | 22.40M shares | ₱36.57 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.62 | ₱1.69 | ₱1.61 | 3.23M shares | ₱5.32 Million | -₱0.01 | -0.61% |
| Jul 01, 2025 | ₱1.63 | ₱1.68 | ₱1.61 | 2.72M shares | ₱4.45 Million | -₱0.01 | -0.61% |
| Jun 30, 2025 | ₱1.64 | ₱1.65 | ₱1.63 | 919K shares | ₱1.51 Million | +₱0.01 | +0.61% |
| Jun 27, 2025 | ₱1.63 | ₱1.65 | ₱1.62 | 951K shares | ₱1.55 Million | +₱0.01 | +0.62% |
| Jun 26, 2025 | ₱1.62 | ₱1.67 | ₱1.62 | 1.31M shares | ₱2.14 Million | -₱0.04 | -2.41% |
| Jun 25, 2025 | ₱1.66 | ₱1.66 | ₱1.61 | 830K shares | ₱1.37 Million | +₱0.04 | +2.47% |
| Jun 24, 2025 | ₱1.62 | ₱1.68 | ₱1.58 | 3.35M shares | ₱5.39 Million | +₱0.02 | +1.25% |
| Jun 23, 2025 | ₱1.60 | ₱1.63 | ₱1.53 | 6.80M shares | ₱10.69 Million | -₱0.03 | -1.84% |
| Jun 20, 2025 | ₱1.63 | ₱1.67 | ₱1.62 | 403K shares | ₱663K | -₱0.01 | -0.61% |
| Jun 19, 2025 | ₱1.64 | ₱1.69 | ₱1.62 | 817K shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.64 | ₱1.71 | ₱1.64 | 1.66M shares | ₱2.74 Million | -₱0.06 | -3.53% |
| Jun 17, 2025 | ₱1.70 | ₱1.75 | ₱1.67 | 1.10M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.70 | ₱1.74 | ₱1.69 | 1.35M shares | ₱2.30 Million | -₱0.08 | -4.49% |
| Jun 13, 2025 | ₱1.78 | ₱1.81 | ₱1.68 | 5.65M shares | ₱9.98 Million | +₱0.05 | +2.89% |
| Jun 11, 2025 | ₱1.73 | ₱1.75 | ₱1.65 | 7.34M shares | ₱12.58 Million | +₱0.06 | +3.59% |
| Jun 10, 2025 | ₱1.67 | ₱1.68 | ₱1.56 | 3.85M shares | ₱6.31 Million | +₱0.05 | +3.09% |
| Jun 09, 2025 | ₱1.62 | ₱1.68 | ₱1.59 | 4.02M shares | ₱6.51 Million | -₱0.06 | -3.57% |
| Jun 05, 2025 | ₱1.68 | ₱1.68 | ₱1.68 | 26.04M shares | ₱41.36 Million | +₱0.19 | +11.26% |
| Jun 04, 2025 | ₱1.51 | ₱1.51 | ₱1.46 | 6.99M shares | ₱10.45 Million | +₱0.05 | +3.42% |
| Jun 03, 2025 | ₱1.46 | ₱1.46 | ₱1.43 | 1.60M shares | ₱2.33 Million | +₱0.01 | +0.69% |
| Jun 02, 2025 | ₱1.45 | ₱1.49 | ₱1.38 | 2.42M shares | ₱3.44 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.45 | ₱1.52 | ₱1.45 | 8.03M shares | ₱12.01 Million | -₱0.04 | -2.68% |
| May 29, 2025 | ₱1.49 | ₱1.49 | ₱1.40 | 5.36M shares | ₱7.87 Million | +₱0.06 | +4.20% |
| May 28, 2025 | ₱1.43 | ₱1.43 | ₱1.39 | 4.00M shares | ₱5.64 Million | +₱0.04 | +2.88% |
| May 27, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 4.82M shares | ₱6.68 Million | +₱0.03 | +2.21% |
| May 26, 2025 | ₱1.36 | ₱1.36 | ₱1.34 | 3.25M shares | ₱4.41 Million | +₱0.01 | +0.74% |
| May 23, 2025 | ₱1.35 | ₱1.36 | ₱1.34 | 1.53M shares | ₱2.06 Million | +₱0.01 | +0.75% |
| May 22, 2025 | ₱1.34 | ₱1.34 | ₱1.31 | 988K shares | ₱1.31 Million | ₱0.00 | 0.00% |
| May 21, 2025 | ₱1.34 | ₱1.35 | ₱1.32 | 109K shares | ₱145K | -₱0.01 | -0.74% |
| May 20, 2025 | ₱1.35 | ₱1.35 | ₱1.32 | 1.46M shares | ₱1.96 Million | +₱0.01 | +0.75% |
| May 19, 2025 | ₱1.34 | ₱1.34 | ₱1.32 | 419K shares | ₱560K | +₱0.02 | +1.52% |
| May 16, 2025 | ₱1.32 | ₱1.33 | ₱1.30 | 544K shares | ₱718K | +₱0.02 | +1.54% |
| May 15, 2025 | ₱1.30 | ₱1.32 | ₱1.30 | 770K shares | ₱1.01 Million | ₱0.00 | 0.00% |
| May 14, 2025 | ₱1.30 | ₱1.32 | ₱1.30 | 1.08M shares | ₱1.42 Million | -₱0.02 | -1.52% |
| May 13, 2025 | ₱1.32 | ₱1.32 | ₱1.30 | 218K shares | ₱287K | +₱0.02 | +1.54% |
| May 09, 2025 | ₱1.30 | ₱1.32 | ₱1.30 | 2.20M shares | ₱2.87 Million | -₱0.01 | -0.76% |
| May 08, 2025 | ₱1.31 | ₱1.35 | ₱1.31 | 271K shares | ₱357K | -₱0.02 | -1.50% |
| May 07, 2025 | ₱1.33 | ₱1.35 | ₱1.30 | 1.87M shares | ₱2.47 Million | -₱0.01 | -0.75% |
| May 06, 2025 | ₱1.34 | ₱1.39 | ₱1.34 | 2.64M shares | ₱3.62 Million | -₱0.02 | -1.47% |
| May 05, 2025 | ₱1.36 | ₱1.37 | ₱1.33 | 1.26M shares | ₱1.71 Million | +₱0.02 | +1.49% |
| May 02, 2025 | ₱1.34 | ₱1.36 | ₱1.32 | 1.16M shares | ₱1.56 Million | +₱0.01 | +0.75% |
| Apr 30, 2025 | ₱1.33 | ₱1.34 | ₱1.31 | 4.08M shares | ₱5.33 Million | +₱0.02 | +1.53% |
| Apr 29, 2025 | ₱1.31 | ₱1.33 | ₱1.30 | 1.77M shares | ₱2.32 Million | +₱0.01 | +0.77% |
| Apr 28, 2025 | ₱1.30 | ₱1.32 | ₱1.29 | 2.15M shares | ₱2.80 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱1.30 | ₱1.34 | ₱1.28 | 1.95M shares | ₱2.54 Million | -₱0.03 | -2.26% |
| Apr 24, 2025 | ₱1.33 | ₱1.35 | ₱1.30 | 1.16M shares | ₱1.55 Million | +₱0.05 | +3.91% |
| Apr 23, 2025 | ₱1.28 | ₱1.31 | ₱1.23 | 4.25M shares | ₱5.47 Million | +₱0.02 | +1.59% |
| Apr 22, 2025 | ₱1.26 | ₱1.26 | ₱1.23 | 1.29M shares | ₱1.61 Million | +₱0.02 | +1.61% |
| Apr 21, 2025 | ₱1.24 | ₱1.26 | ₱1.21 | 331K shares | ₱409K | -₱0.02 | -1.59% |
| Apr 16, 2025 | ₱1.26 | ₱1.28 | ₱1.23 | 346K shares | ₱436K | +₱0.02 | +1.61% |
| Apr 15, 2025 | ₱1.24 | ₱1.27 | ₱1.23 | 1.09M shares | ₱1.34 Million | +₱0.01 | +0.81% |
| Apr 14, 2025 | ₱1.23 | ₱1.30 | ₱1.20 | 2.19M shares | ₱2.67 Million | -₱0.04 | -3.15% |
| Apr 11, 2025 | ₱1.27 | ₱1.28 | ₱1.25 | 1.30M shares | ₱1.66 Million | +₱0.02 | +1.60% |
| Apr 10, 2025 | ₱1.25 | ₱1.32 | ₱1.24 | 1.48M shares | ₱1.88 Million | +₱0.01 | +0.81% |
| Apr 08, 2025 | ₱1.24 | ₱1.31 | ₱1.18 | 4.72M shares | ₱5.92 Million | +₱0.06 | +5.08% |
| Apr 07, 2025 | ₱1.18 | ₱1.32 | ₱1.18 | 19.92M shares | ₱24.21 Million | -₱0.13 | -10.61% |
| Apr 04, 2025 | ₱1.32 | ₱1.34 | ₱1.32 | 5.13M shares | ₱6.79 Million | -₱0.02 | -1.49% |
| Apr 03, 2025 | ₱1.34 | ₱1.36 | ₱1.34 | 833K shares | ₱1.12 Million | -₱0.02 | -1.47% |
| Apr 02, 2025 | ₱1.36 | ₱1.37 | ₱1.34 | 6.73M shares | ₱9.12 Million | +₱0.02 | +1.49% |
| Mar 31, 2025 | ₱1.34 | ₱1.37 | ₱1.34 | 4.02M shares | ₱5.40 Million | -₱0.03 | -2.19% |
| Mar 28, 2025 | ₱1.37 | ₱1.37 | ₱1.36 | 259K shares | ₱353K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱1.37 | ₱1.38 | ₱1.36 | 2.27M shares | ₱3.10 Million | +₱0.01 | +0.74% |
| Mar 26, 2025 | ₱1.36 | ₱1.38 | ₱1.34 | 640K shares | ₱866K | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱1.36 | ₱1.38 | ₱1.35 | 2.54M shares | ₱3.46 Million | -₱0.01 | -0.73% |
| Mar 24, 2025 | ₱1.37 | ₱1.40 | ₱1.36 | 2.00M shares | ₱2.72 Million | -₱0.02 | -1.44% |
| Mar 21, 2025 | ₱1.39 | ₱1.40 | ₱1.37 | 97K shares | ₱134K | -₱0.01 | -0.71% |
| Mar 20, 2025 | ₱1.40 | ₱1.40 | ₱1.35 | 3.93M shares | ₱5.38 Million | +₱0.05 | +3.70% |
| Mar 19, 2025 | ₱1.35 | ₱1.38 | ₱1.34 | 10.49M shares | ₱14.17 Million | -₱0.03 | -2.17% |
| Mar 18, 2025 | ₱1.38 | ₱1.40 | ₱1.38 | 560K shares | ₱778K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱1.38 | ₱1.41 | ₱1.38 | 2.93M shares | ₱4.05 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱1.38 | ₱1.43 | ₱1.36 | 10.83M shares | ₱14.91 Million | -₱0.03 | -2.13% |
| Mar 13, 2025 | ₱1.41 | ₱1.43 | ₱1.37 | 18.29M shares | ₱25.51 Million | -₱0.02 | -1.40% |
| Mar 12, 2025 | ₱1.43 | ₱1.44 | ₱1.42 | 1.30M shares | ₱1.84 Million | -₱0.01 | -0.69% |
| Mar 11, 2025 | ₱1.44 | ₱1.48 | ₱1.42 | 1.63M shares | ₱2.35 Million | -₱0.04 | -2.70% |
| Mar 10, 2025 | ₱1.48 | ₱1.49 | ₱1.45 | 1.88M shares | ₱2.76 Million | +₱0.02 | +1.37% |
| Mar 07, 2025 | ₱1.46 | ₱1.46 | ₱1.42 | 2.68M shares | ₱3.86 Million | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱1.46 | ₱1.46 | ₱1.41 | 3.09M shares | ₱4.45 Million | +₱0.02 | +1.39% |
| Mar 05, 2025 | ₱1.44 | ₱1.45 | ₱1.41 | 1.03M shares | ₱1.48 Million | ₱0.00 | 0.00% |
| Mar 04, 2025 | ₱1.44 | ₱1.44 | ₱1.41 | 744K shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.44 | ₱1.44 | ₱1.41 | 1.15M shares | ₱1.64 Million | +₱0.02 | +1.41% |
| Feb 28, 2025 | ₱1.42 | ₱1.43 | ₱1.41 | 1.31M shares | ₱1.86 Million | -₱0.02 | -1.39% |
| Feb 27, 2025 | ₱1.44 | ₱1.47 | ₱1.43 | 2.25M shares | ₱3.25 Million | +₱0.01 | +0.70% |
| Feb 26, 2025 | ₱1.43 | ₱1.45 | ₱1.42 | 1.77M shares | ₱2.54 Million | -₱0.02 | -1.38% |
| Feb 25, 2025 | ₱1.45 | ₱1.46 | ₱1.41 | 1.85M shares | ₱2.67 Million | +₱0.04 | +2.84% |
| Feb 24, 2025 | ₱1.41 | ₱1.46 | ₱1.41 | 10.34M shares | ₱14.75 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.41 | ₱1.45 | ₱1.40 | 6.59M shares | ₱9.31 Million | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱1.41 | ₱1.49 | ₱1.41 | 7.59M shares | ₱10.88 Million | -₱0.01 | -0.70% |
| Feb 19, 2025 | ₱1.42 | ₱1.48 | ₱1.42 | 2.21M shares | ₱3.18 Million | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱1.42 | ₱1.46 | ₱1.41 | 3.40M shares | ₱4.84 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.42 | ₱1.50 | ₱1.41 | 4.88M shares | ₱7.01 Million | -₱0.04 | -2.74% |
| Feb 14, 2025 | ₱1.46 | ₱1.50 | ₱1.45 | 1.83M shares | ₱2.70 Million | +₱0.02 | +1.39% |
| Feb 13, 2025 | ₱1.44 | ₱1.51 | ₱1.40 | 14.72M shares | ₱21.67 Million | +₱0.03 | +2.13% |
| Feb 12, 2025 | ₱1.41 | ₱1.42 | ₱1.37 | 5.79M shares | ₱8.05 Million | -₱0.01 | -0.70% |
| Feb 11, 2025 | ₱1.42 | ₱1.43 | ₱1.40 | 4.81M shares | ₱6.80 Million | +₱0.01 | +0.71% |
| Feb 10, 2025 | ₱1.41 | ₱1.45 | ₱1.41 | 10.82M shares | ₱15.37 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.41 | ₱1.44 | ₱1.41 | 6.49M shares | ₱9.21 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱1.41 | ₱1.42 | ₱1.41 | 6.26M shares | ₱8.85 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.41 | ₱1.43 | ₱1.41 | 3.85M shares | ₱5.44 Million | -₱0.01 | -0.70% |
| Feb 04, 2025 | ₱1.42 | ₱1.43 | ₱1.39 | 4.28M shares | ₱6.01 Million | +₱0.03 | +2.16% |
| Feb 03, 2025 | ₱1.39 | ₱1.41 | ₱1.39 | 3.42M shares | ₱4.79 Million | -₱0.01 | -0.71% |
| Jan 31, 2025 | ₱1.40 | ₱1.41 | ₱1.39 | 39.82M shares | ₱55.75 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱1.40 | ₱1.43 | ₱1.39 | 16.17M shares | ₱22.63 Million | -₱0.03 | -2.10% |
| Jan 28, 2025 | ₱1.43 | ₱1.44 | ₱1.35 | 1.73M shares | ₱2.44 Million | +₱0.08 | +5.93% |
| Jan 27, 2025 | ₱1.35 | ₱1.43 | ₱1.33 | 7.18M shares | ₱9.84 Million | -₱0.06 | -4.26% |
| Jan 24, 2025 | ₱1.41 | ₱1.44 | ₱1.40 | 3.01M shares | ₱4.27 Million | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱1.41 | ₱1.45 | ₱1.39 | 1.98M shares | ₱2.82 Million | +₱0.01 | +0.71% |
| Jan 22, 2025 | ₱1.40 | ₱1.46 | ₱1.40 | 3.74M shares | ₱5.32 Million | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱1.40 | ₱1.40 | ₱1.38 | 1.40M shares | ₱1.94 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱1.40 | ₱1.41 | ₱1.37 | 2.03M shares | ₱2.82 Million | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱1.40 | ₱1.42 | ₱1.40 | 1.76M shares | ₱2.47 Million | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱1.40 | ₱1.46 | ₱1.40 | 6.18M shares | ₱8.71 Million | -₱0.04 | -2.78% |
| Jan 15, 2025 | ₱1.44 | ₱1.46 | ₱1.39 | 1.62M shares | ₱2.33 Million | +₱0.04 | +2.86% |
| Jan 14, 2025 | ₱1.40 | ₱1.44 | ₱1.40 | 6.52M shares | ₱9.18 Million | -₱0.04 | -2.78% |
| Jan 13, 2025 | ₱1.44 | ₱1.47 | ₱1.41 | 2.85M shares | ₱4.05 Million | -₱0.03 | -2.04% |
| Jan 10, 2025 | ₱1.47 | ₱1.50 | ₱1.46 | 2.27M shares | ₱3.38 Million | -₱0.02 | -1.34% |
| Jan 09, 2025 | ₱1.49 | ₱1.49 | ₱1.43 | 4.28M shares | ₱6.24 Million | +₱0.07 | +4.93% |
| Jan 08, 2025 | ₱1.42 | ₱1.43 | ₱1.38 | 3.19M shares | ₱4.46 Million | -₱0.01 | -0.70% |
| Jan 07, 2025 | ₱1.43 | ₱1.51 | ₱1.43 | 11.89M shares | ₱17.31 Million | -₱0.05 | -3.38% |
| Jan 06, 2025 | ₱1.48 | ₱1.50 | ₱1.45 | 6.86M shares | ₱10.18 Million | +₱0.04 | +2.78% |
| Jan 03, 2025 | ₱1.44 | ₱1.46 | ₱1.37 | 6.81M shares | ₱9.74 Million | +₱0.07 | +5.11% |
| Jan 02, 2025 | ₱1.37 | ₱1.39 | ₱1.33 | 4.96M shares | ₱6.81 Million | +₱0.03 | +2.24% |
| Dec 27, 2024 | ₱1.34 | ₱1.37 | ₱1.32 | 5.47M shares | ₱7.32 Million | +₱0.02 | +1.52% |
| Dec 26, 2024 | ₱1.32 | ₱1.32 | ₱1.30 | 1.36M shares | ₱1.79 Million | +₱0.02 | +1.54% |
| Dec 23, 2024 | ₱1.30 | ₱1.31 | ₱1.30 | 1.40M shares | ₱1.82 Million | +₱0.01 | +0.78% |
| Dec 20, 2024 | ₱1.29 | ₱1.30 | ₱1.28 | 6.54M shares | ₱8.42 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.29 | ₱1.29 | ₱1.23 | 3.21M shares | ₱4.08 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the STI 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 STI sits within its recent range.
Price & Volume Charts
Visual representation of STI historical performance for the selected period
Historical Price Chart
The chart displays STI 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 STI price history for the selected period
Jun
2025
June 13, 2025
Highest Price
₱1.78
Peak price of ₱1.78 reached during this period, representing the stock's maximum value, with 5.65M shares traded and +2.89% price movement on that day
Jun
2025
June 05, 2025
Biggest Daily Gain
₱1.68
(+11.26%)
Single-day gain of 11.26% with ₱0.19 price increase, the largest percentage rise in this period, with 26.04M shares changing hands
Apr
2025
April 07, 2025
Lowest Price
₱1.18
Lowest price of ₱1.18 recorded, marking the period's minimum valuation, with a -10.61% decline on that day
Apr
2025
April 07, 2025
Biggest Daily Loss
₱1.18
(-10.61%)
Single-day loss of -10.61% with ₱0.13 price decrease, the largest percentage drop in this period, with 19.92M shares traded during the decline
Jan
2025
January 31, 2025
Highest Trading Volume
₱1.40
39.82M Shares (₱55.75M total value)
Most actively traded day with 39.82M shares (₱55.75M total value) at ₱1.40 per share, indicating peak investor activity
Historical Insights
Statistical analysis of STI price movements for the selected period
Long-Term Trend (MA200)
Bearish
STI is trading 0.8% below the 200-day Moving Average (₱1.42). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
STI showed moderate volatility with a standard deviation of 2.1% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 19, 2024 to December 19, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, STI recorded 95 positive days, 91 negative days, and 58 unchanged days, resulting in a win rate of 38.9% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.60
The trading range spread for STI was ₱0.60, 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 STI by sector and industry.
Historical Price Data FAQs
Common questions about STI stock price history page
What is the STI stock price history page?
The STI stock price history page provides comprehensive historical trading data for STI Education Systems Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is STI's 52-week trading range?
STI has traded between ₱1.18 and ₱1.78 over the past 52 weeks for STI Education Systems Holdings, Inc., representing a price range of 50.8%. Currently trading at ₱1.41, the stock is 19.5% above its 52-week low and 20.8% below its 52-week high.
How has STI performed year-to-date (YTD)?
Year-to-date in 2025, STI has gained 2.9% from ₱1.37 to ₱1.41 for STI Education Systems Holdings, Inc.. The stock reached a YTD high of ₱1.78 and a low of ₱1.18.
What is STI's 50-day moving average (MA50)?
The 50-day moving average for STI Education Systems Holdings, Inc. (STI) is ₱1.40. The stock is currently trading above this level at ₱1.41, which is 0.6% above the 50-day MA.
What is STI's 200-day moving average (MA200)?
The 200-day moving average for STI Education Systems Holdings, Inc. (STI) is ₱1.42. The stock is currently trading below this key long-term indicator at ₱1.41, which is 0.8% below the 200-day MA.