Shang Properties, Inc. (PSE:SHNG)
Philippines · Delayed Price · Currency is PHP 3.890
+0.020 (0.52%)
At close: Oct 10, 2025
Shang Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.94 | 3.94 | 3.88 | 3.89 | 3.89 | 0.52% | 75,000 |
| Oct 9, 2025 | 3.90 | 3.94 | 3.87 | 3.87 | 3.87 | -1.28% | 216,000 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -0.25% | 105,000 |
| Oct 7, 2025 | 3.94 | 3.94 | 3.90 | 3.93 | 3.93 | -1.50% | 56,000 |
| Oct 6, 2025 | 3.99 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 157,000 |
| Oct 3, 2025 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | 2.30% | 1,647,000 |
| Oct 2, 2025 | 3.94 | 3.98 | 3.91 | 3.91 | 3.91 | -0.76% | 385,000 |
| Oct 1, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 226,000 |
| Sep 30, 2025 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | - | 176,000 |
| Sep 29, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | 3.94 | - | 1,351,000 |
| Sep 26, 2025 | 3.95 | 4.00 | 3.86 | 3.94 | 3.94 | -0.25% | 459,000 |
| Sep 25, 2025 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | -0.25% | 182,000 |
| Sep 24, 2025 | 3.91 | 3.98 | 3.88 | 3.96 | 3.96 | 1.28% | 324,000 |
| Sep 23, 2025 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.51% | 355,000 |
| Sep 22, 2025 | 3.96 | 3.97 | 3.90 | 3.97 | 3.97 | 0.25% | 481,000 |
| Sep 19, 2025 | 3.99 | 4.00 | 3.90 | 3.96 | 3.96 | 0.25% | 315,000 |
| Sep 18, 2025 | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.25% | 201,000 |
| Sep 17, 2025 | 4.01 | 4.04 | 3.96 | 3.96 | 3.96 | -1.25% | 105,000 |
| Sep 16, 2025 | 4.00 | 4.04 | 3.94 | 4.01 | 4.01 | 1.52% | 120,000 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.95 | 3.95 | 3.95 | -1.25% | 132,000 |
| Sep 12, 2025 | 4.01 | 4.01 | 3.93 | 4.00 | 4.00 | - | 136,000 |
| Sep 11, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | 0.50% | 76,000 |
| Sep 10, 2025 | 3.98 | 4.04 | 3.98 | 3.98 | 3.98 | - | 133,000 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.96 | 3.98 | 3.98 | - | 84,000 |
| Sep 8, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -1.49% | 79,000 |
| Sep 5, 2025 | 4.03 | 4.05 | 3.98 | 4.04 | 4.04 | 0.75% | 45,000 |
| Sep 4, 2025 | 4.02 | 4.03 | 3.92 | 4.01 | 4.01 | -0.25% | 180,000 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 216,000 |
| Sep 2, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 93,000 |
| Sep 1, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.25% | 112,000 |
| Aug 29, 2025 | 4.03 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 315,000 |
| Aug 28, 2025 | 4.03 | 4.03 | 3.97 | 4.00 | 4.00 | -2.91% | 247,000 |
| Aug 27, 2025 | 4.14 | 4.14 | 4.10 | 4.12 | 4.03 | 0.49% | 164,000 |
| Aug 26, 2025 | 4.05 | 4.14 | 4.00 | 4.10 | 4.01 | 1.23% | 285,000 |
| Aug 22, 2025 | 4.05 | 4.08 | 4.00 | 4.05 | 3.96 | 1.25% | 201,000 |
| Aug 20, 2025 | 4.00 | 4.01 | 3.98 | 4.00 | 3.91 | 0.25% | 313,000 |
| Aug 19, 2025 | 4.07 | 4.07 | 3.91 | 3.99 | 3.90 | -0.25% | 335,000 |
| Aug 18, 2025 | 4.08 | 4.08 | 3.94 | 4.00 | 3.91 | -2.44% | 347,000 |
| Aug 15, 2025 | 4.00 | 4.11 | 3.90 | 4.10 | 4.01 | 2.50% | 950,000 |
| Aug 14, 2025 | 4.17 | 4.21 | 3.98 | 4.00 | 3.91 | -2.68% | 1,160,000 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.10 | 4.11 | 4.02 | -2.84% | 616,000 |
| Aug 12, 2025 | 4.33 | 4.33 | 4.21 | 4.23 | 4.14 | -2.31% | 349,000 |
| Aug 11, 2025 | 4.34 | 4.34 | 4.27 | 4.33 | 4.23 | -0.23% | 21,000 |
| Aug 8, 2025 | 4.24 | 4.34 | 4.24 | 4.34 | 4.24 | 2.60% | 57,000 |
| Aug 7, 2025 | 4.39 | 4.39 | 4.23 | 4.23 | 4.14 | -2.76% | 188,000 |
| Aug 6, 2025 | 4.39 | 4.39 | 4.27 | 4.35 | 4.25 | -0.91% | 64,000 |
| Aug 5, 2025 | 4.39 | 4.39 | 4.30 | 4.39 | 4.29 | - | 193,000 |
| Aug 4, 2025 | 4.30 | 4.39 | 4.30 | 4.39 | 4.29 | -0.23% | 66,000 |
| Aug 1, 2025 | 4.28 | 4.50 | 4.25 | 4.40 | 4.30 | 3.77% | 71,000 |
| Jul 31, 2025 | 4.17 | 4.24 | 4.15 | 4.24 | 4.15 | - | 120,000 |